Home > Quotes > JXSB > Historical Prices

Historical Stock Prices

JXSB 
$19.07
*  
unch
  negative  
unch
Get JXSB Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 19.07 19.07 19.07 19.07 00
05/16/2013 19.07 19.07 19.07 19.07 00
05/15/2013 19.07 19.07 19.07 19.07 00
05/14/2013 19.08 19.08 19.07 19.07 350
05/13/2013 19.05 19.05 19.05 19.05 00
05/10/2013 19.05 19.05 19.05 19.05 300
05/09/2013 18.87 18.87 18.87 18.87 00
05/08/2013 18.87 18.87 18.87 18.87 00
05/07/2013 18.87 18.87 18.87 18.87 300
05/06/2013 18.95 18.958 18.948 18.948 400
05/03/2013 19.13 19.13 19.13 19.13 147
05/02/2013 19.0501 19.0501 19.0501 19.0501 00
05/01/2013 19.0501 19.0501 19.0501 19.0501 340
04/30/2013 19.05 19.05 19.05 19.05 100
04/29/2013 19.07 19.0801 19.07 19.08 1,000
04/26/2013 19.1 19.1 19.1 19.1 00
04/25/2013 19.1 19.1 19.1 19.1 365
04/24/2013 19.1 19.1 19.1 19.1 00
04/23/2013 19.05 19.1 19.05 19.1 1,340
04/22/2013 19.05 19.05 19.05 19.05 300
04/19/2013 18.8501 18.8501 18.8501 18.8501 00
04/18/2013 18.8501 18.8501 18.8501 18.8501 100
04/17/2013 18.86 18.86 18.86 18.86 700
04/16/2013 18.85 18.85 18.85 18.85 300
04/15/2013 19 19 18.75 18.75 800
04/12/2013 19.02 19.02 19.02 19.02 600
04/11/2013 19.33 19.33 19.33 19.33 300
04/10/2013 19.19 19.35 19.19 19.35 2,594
04/09/2013 18.42 19.25 18.42 19.25 7,673
04/08/2013 19.1 19.1 19 19.1 3,053
04/05/2013 19.1914 19.1914 19.1914 19.1914 00
04/04/2013 19.1125 19.1914 19 19.1914 400
04/03/2013 19.09 19.5 19 19.34 1,228
04/02/2013 19.35 19.35 19.1 19.1 210
04/01/2013 19.6999 19.6999 19.4 19.4 11,167
03/28/2013 19 19 18.75 18.95 3,500
03/27/2013 19 19 19 19 100
03/26/2013 19.6775 19.6775 19.6775 19.6775 100
03/25/2013 19.68 19.68 18.76 19.25 400
03/22/2013 19.05 19.3501 19.05 19.3501 6,700
03/21/2013 19 19 19 19 00
03/20/2013 19 19 19 19 00
03/19/2013 19.12 19.12 19 19 1,000
03/18/2013 19.06 19.1 19.06 19.1 200
03/15/2013 19.01 19.01 19.01 19.01 107
03/14/2013 19.03 19.03 19.01 19.01 308
03/13/2013 19.01 19.01 19 19 400
03/12/2013 19 19 19 19 00
03/11/2013 19 19 19 19 00
03/08/2013 18.7 19.7299 18.7 19 1,751
03/07/2013 18.7 18.7 18.7 18.7 100
03/06/2013 18.7501 18.7501 18.7501 18.7501 00
03/05/2013 18.7501 18.7501 18.7501 18.7501 00
03/04/2013 18.8 18.8 18.7501 18.7501 1,000
03/01/2013 19.13 19.13 19.13 19.13 00
02/28/2013 18.32 19.13 18.32 19.13 400
02/27/2013 19.69 19.72 18.77 19.338 1,101
02/26/2013 19.17 19.7999 19.17 19.7999 400
02/25/2013 19.08 19.08 19.08 19.08 100
02/22/2013 18.95 18.95 18.95 18.95 102
02/21/2013 19.3 19.3 18.9 19.3 3,000
02/20/2013 19.25 19.25 19.25 19.25 00
02/19/2013 19.25 19.25 19.25 19.25 300
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.