Jacksonville Bancorp Inc. Historical Stock Prices

JXSB 
$21.55
*  
0.07
0.33%
Get JXSB Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading JXSB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.28  21.705  21.55  21.55 1,103
07/10/2014 21.68 21.705 21.55 21.55 1,103
07/09/2014 22.0499 22.0499 21.3 21.48 2,002
07/08/2014 22 22 22 22 00
07/07/2014 22 22 22 22 00
07/03/2014 22 22 22 22 00
07/02/2014 23.21 23.21 21.69 22 1,993
07/01/2014 21.14 21.14 21.14 21.14 00
06/30/2014 21.14 21.14 21.14 21.14 504
06/27/2014 21.03 21.03 21.03 21.03 182
06/26/2014 21.08 21.08 21.08 21.08 00
06/25/2014 21.08 21.08 21.08 21.08 00
06/24/2014 21.08 21.08 21.08 21.08 00
06/23/2014 21.08 21.08 21.08 21.08 00
06/20/2014 21.08 21.08 21.08 21.08 245
06/19/2014 22 22 22 22 00
06/18/2014 22 22 22 22 00
06/17/2014 22 22 22 22 150
06/16/2014 22 22 22 22 00
06/13/2014 22.0499 22.0499 22 22 433
06/12/2014 21 21 21 21 00
06/11/2014 21 21 21 21 500
06/10/2014 21 21 21 21 00
06/09/2014 21 21 21 21 00
06/06/2014 21 21 21 21 00
06/05/2014 21 21 21 21 00
06/04/2014 21 21 21 21 00
06/03/2014 21 21 21 21 00
06/02/2014 21 21 21 21 00
05/30/2014 21 21 21 21 202
05/29/2014 20.99 20.99 20.99 20.99 00
05/28/2014 20.99 20.99 20.99 20.99 00
05/27/2014 20.99 20.99 20.99 20.99 00
05/23/2014 20.99 20.99 20.99 20.99 281
05/22/2014 21.56 21.56 20.84 20.84 837
05/21/2014 20.65 20.65 20.65 20.65 00
05/20/2014 20.65 20.65 20.65 20.65 00
05/19/2014 20.65 20.65 20.65 20.65 00
05/16/2014 20.65 20.65 20.65 20.65 00
05/15/2014 20.65 20.65 20.65 20.65 00
05/14/2014 20.65 20.65 20.65 20.65 205
05/13/2014 20.86 20.86 20.86 20.86 00
05/12/2014 20.86 20.86 20.86 20.86 00
05/09/2014 20.86 21 20.86 20.86 1,268
05/08/2014 20.86 20.86 20.86 20.86 00
05/07/2014 20.8 20.86 20.8 20.86 416
05/06/2014 21.03 21.03 21.03 21.03 00
05/05/2014 21.01 21.03 20.96 21.03 951
05/02/2014 21.16 21.16 21.16 21.16 00
05/01/2014 21.25 21.25 21.16 21.16 1,127
04/30/2014 22.42 22.5 21.45 21.45 2,702
04/29/2014 20.43 21.94 20.43 21.94 201
04/28/2014 22.95 22.95 22.95 22.95 00
04/25/2014 22.95 22.95 22.95 22.95 00
04/24/2014 22.95 22.95 22.95 22.95 00
04/23/2014 22.95 22.95 22.95 22.95 00
04/22/2014 22.95 22.95 22.95 22.95 00
04/21/2014 22.95 22.95 22.95 22.95 200
04/17/2014 21 21 21 21 00
04/16/2014 21.3558 21.3558 21 21 200
04/15/2014 20.51 20.75 20.5 20.65 3,647
04/14/2014 20.75 20.75 20 20 2,187
04/11/2014 22.02 22.02 22.02 22.02 00
04/10/2014 22.02 22.02 22.02 22.02 00
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?