JAXB

Jacksonville Bancorp, Inc. Historical Stock Prices

$11.1
*  
0.15
1.33%
Get JAXB Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading JAXB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    JAXB Pre-Market
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  11.90  11.84  10.56  11.10 3,226
01/28/2015 11.178 11.84 10.56 11.1 3,226
01/27/2015 11.25 11.25 11.25 11.25 150
01/26/2015 11.1 11.1 11.1 11.1 100
01/23/2015 11.155 11.155 11.155 11.155 00
01/22/2015 12.1 12.122 11.155 11.155 680
01/21/2015 12 12 12 12 00
01/20/2015 12 12 12 12 00
01/16/2015 12 12 12 12 414
01/15/2015 11.75 11.75 11.75 11.75 00
01/14/2015 11.75 11.75 11.75 11.75 00
01/13/2015 11.75 11.75 11.75 11.75 448
01/12/2015 11.35 11.35 11.35 11.35 655
01/09/2015 12.24 12.24 12.24 12.24 00
01/08/2015 12.24 12.24 12.24 12.24 157
01/07/2015 12.05 12.05 12.05 12.05 100
01/06/2015 11.32 12.24 11.32 12.24 600
01/05/2015 12.28 12.28 12.28 12.28 00
01/02/2015 12.28 12.28 12.28 12.28 00
12/31/2014 12.28 12.28 12.28 12.28 177
12/30/2014 12.27 12.27 12.27 12.27 250
12/29/2014 12.2501 12.39 12.2501 12.39 346
12/26/2014 12.2601 12.2601 12.2601 12.2601 00
12/24/2014 12.2601 12.2601 12.2601 12.2601 00
12/23/2014 12.2601 12.2601 12.2601 12.2601 00
12/22/2014 12.2601 12.2601 12.2601 12.2601 00
12/19/2014 10.58 12.5 10.58 12.2601 5,102
12/18/2014 11.5 11.5 11.3 11.3 2,486
12/17/2014 11.51 11.88 11.4 11.4 1,522
12/16/2014 10.36 12.1 10.36 11.25 7,340
12/15/2014 12.24 12.24 12.24 12.24 00
12/12/2014 12.24 12.24 12.24 12.24 00
12/11/2014 12.24 12.24 12.24 12.24 00
12/10/2014 12.24 12.24 12.24 12.24 00
12/09/2014 12.24 12.24 12.24 12.24 00
12/08/2014 12.24 12.24 12.24 12.24 00
12/05/2014 12.24 12.24 12.24 12.24 00
12/04/2014 12.07 12.24 11.99 12.24 2,244
12/03/2014 12.22 12.22 12.22 12.22 00
12/02/2014 12.23 12.23 12.22 12.22 500
12/01/2014 12.2 12.2 12.2 12.2 00
11/28/2014 12.19 12.2 12.19 12.2 358
11/26/2014 12.1628 12.1628 11.785 11.785 1,015
11/25/2014 12 12 12 12 313
11/24/2014 12.19 12.19 10.5505 11.5 5,558
11/21/2014 12.24 12.24 12.24 12.24 00
11/20/2014 12.24 12.24 12.24 12.24 00
11/19/2014 12.24 12.24 12.18 12.24 1,270
11/18/2014 11.1 12.24 10.97 12.24 12,260
11/17/2014 10.99 11.18 10.91 11.05 9,274
11/14/2014 11.75 11.75 11.75 11.75 00
11/13/2014 11.75 11.75 11.75 11.75 00
11/12/2014 11.75 11.75 11.75 11.75 280
11/11/2014 11 11.9 11 11.9 57,123
11/10/2014 11.64 12.01 11.2368 11.91 23,200
11/07/2014 10.75 11.69 10.6116 11.69 1,244
11/06/2014 10.61 10.61 10.61 10.61 157
11/05/2014 10.5001 10.5001 10.5001 10.5001 00
11/04/2014 9.09 10.75 9.09 10.5001 953
11/03/2014 10.77 10.77 8.85 8.85 900
10/31/2014 11.71 11.75 10.7 10.7 1,659
10/30/2014 10.52 10.52 10.52 10.52 00
10/29/2014 10.5 10.77 10.5 10.52 2,706
10/28/2014 10.5 10.9901 10.5 10.75 3,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?