JAXB

Jacksonville Bancorp, Inc. Historical Stock Prices

$12.54
*  
unch
unch
Get JAXB Alerts
*Delayed - data as of Aug. 3, 2015 12:37 ET  -  Find a broker to begin trading JAXB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    JAXB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:37  13.50 N/A N/A  12.54 0
07/31/2015 12.54 12.54 12.54 12.54 00
07/30/2015 13.1 13.1 12.54 12.54 9,591
07/29/2015 13.1 13.1 13.09 13.1 952
07/28/2015 13.05 13.05 13.05 13.05 00
07/27/2015 13.05 13.05 13.05 13.05 00
07/24/2015 13.05 13.05 13.05 13.05 00
07/23/2015 13.05 13.05 13.05 13.05 00
07/22/2015 13.1 13.1 13 13.05 7,255
07/21/2015 12.99 13.1 12.27 12.27 3,240
07/20/2015 12.75 12.75 12 12 2,917
07/17/2015 12.05 12.05 12.05 12.05 117
07/16/2015 12.01 12.01 12.01 12.01 224
07/15/2015 11.95 11.95 11.95 11.95 424
07/14/2015 12.47 12.47 12.01 12.08 34,131
07/13/2015 12.1 12.1 12.1 12.1 00
07/10/2015 12.17 12.17 12.1 12.1 200,274
07/09/2015 12.1 12.1 12.1 12.1 165,526
07/08/2015 12.308 12.308 12.308 12.308 304
07/07/2015 12.065 12.065 12.065 12.065 00
07/06/2015 12.065 12.065 12.065 12.065 00
07/02/2015 12.4 12.4 12.03 12.065 668
07/01/2015 11.73 11.73 11.73 11.73 00
06/30/2015 11.73 11.73 11.73 11.73 405
06/29/2015 12.9 12.9 12.9 12.9 00
06/26/2015 12.9 12.9 12.9 12.9 112
06/25/2015 12.85 12.85 12.85 12.85 00
06/24/2015 12.95 13.1 12.7 12.85 6,596
06/23/2015 13.12 13.12 13 13 1,743
06/22/2015 11.7 11.7 11.7 11.7 00
06/19/2015 11.7 11.7 11.7 11.7 2,303
06/18/2015 14.89 14.89 14.89 14.89 00
06/17/2015 14.89 14.89 14.89 14.89 158
06/16/2015 14.89 14.89 14.89 14.89 126
06/15/2015 12.99 12.99 12.99 12.99 00
06/12/2015 12.99 12.99 12.99 12.99 152
06/11/2015 12.85 12.99 12.85 12.99 695
06/10/2015 12.85 12.85 12.85 12.85 380
06/09/2015 12.85 12.85 12.85 12.85 179
06/08/2015 12.81 12.81 12.81 12.81 351
06/05/2015 12.6 12.6 12.6 12.6 300
06/04/2015 12.5 12.5 12.5 12.5 00
06/03/2015 12.5 12.5 12.5 12.5 00
06/02/2015 11.98 12.5 11.98 12.5 700
06/01/2015 11.78 12.3 11.78 12.3 5,208
05/29/2015 11.69 11.7699 11.69 11.7699 200
05/28/2015 11.1 11.1 11.1 11.1 00
05/27/2015 11.1 11.1 11.1 11.1 00
05/26/2015 11.1 11.1 11.1 11.1 128
05/22/2015 11.01 11.01 11.01 11.01 200
05/21/2015 11.9 11.9 11.9 11.9 2,450
05/20/2015 11.33 11.45 11.33 11.45 819
05/19/2015 11.52 11.52 11.52 11.52 00
05/18/2015 11.3199 11.59 11.3199 11.52 1,500
05/15/2015 11.9 11.9 11.9 11.9 00
05/14/2015 11.65 11.9 11.65 11.9 750
05/13/2015 11.6166 11.6166 11.6166 11.6166 00
05/12/2015 11.6 11.6166 11.6 11.6166 526
05/11/2015 11.47 11.47 11.47 11.47 00
05/08/2015 11.47 11.47 11.47 11.47 00
05/07/2015 11.15 11.505 11.15 11.47 9,701
05/06/2015 11.31 11.46 11.01 11.46 4,364
05/05/2015 11.237 11.8 11.237 11.63 8,940
05/04/2015 11.38 11.38 11.15 11.3499 1,431
05/01/2015 11.32 11.32 11.11 11.11 235
04/30/2015 11.17 11.17 11.17 11.17 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?