Jacksonville Bancorp Common Stock Historical Stock Prices

JXSB 
$26.15
*  
unch
unch
Get JXSB Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading JXSB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    JXSB 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 27-JAN-2016 TO 27-APR-2016

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.
16:00 26 N/A N/A 26.15 0
04/27/2016 26.5 26.5 26.15 26.15 697
04/26/2016 25.705 25.95 25.6 25.91 5,186
04/25/2016 26.15 26.15 26.15 26.15 00
04/22/2016 26.15 26.15 26.15 26.15 00
04/21/2016 26.15 26.15 26.15 26.15 00
04/20/2016 26.15 26.15 26.15 26.15 00
04/19/2016 26.15 26.15 26.15 26.15 00
04/18/2016 26.15 26.15 26.15 26.15 00
04/15/2016 26.15 26.15 26.15 26.15 00
04/14/2016 26.15 26.15 26.15 26.15 00
04/13/2016 26.15 26.15 26.15 26.15 00
04/12/2016 26.15 26.15 26.15 26.15 00
04/11/2016 26.5 26.5 26.15 26.15 1,001
04/08/2016 25.75 25.75 25.75 25.75 101
04/07/2016 26 26 26 26 00
04/06/2016 26 26 26 26 00
04/05/2016 26 26 26 26 00
04/04/2016 26 26 26 26 00
04/01/2016 26 26 26 26 00
03/31/2016 26 26 26 26 00
03/30/2016 26 26 26 26 00
03/29/2016 26 26 26 26 00
03/28/2016 26 26 26 26 00
03/24/2016 25.99 26 25.99 26 509
03/23/2016 26 26 26 26 00
03/22/2016 26 26 26 26 00
03/21/2016 26 26 26 26 00
03/18/2016 26 26 26 26 427
03/17/2016 25 25 25 25 00
03/16/2016 25 25 25 25 00
03/15/2016 25 25 25 25 00
03/14/2016 25 25 25 25 00
03/11/2016 25 25 25 25 00
03/10/2016 25 25 25 25 00
03/09/2016 25 25 25 25 00
03/08/2016 25 25 25 25 00
03/07/2016 25 25 25 25 00
03/04/2016 25 25 25 25 00
03/03/2016 25 25 25 25 00
03/02/2016 25 25 25 25 00
03/01/2016 25 25 25 25 115
02/29/2016 25 25 25 25 00
02/26/2016 25 25 25 25 190
02/25/2016 25 25 25 25 102
02/24/2016 24.45 24.45 24.45 24.45 00
02/23/2016 23.94 24.87 23.94 24.45 6,761
02/22/2016 24.35 24.39 23.195 23.79 1,342
02/19/2016 24.3 24.35 24.25 24.34 9,015
02/18/2016 24.25 24.25 24.25 24.25 00
02/17/2016 24.25 24.25 24.25 24.25 4,100
02/16/2016 24.33 24.58 24.25 24.58 455
02/12/2016 24.5 24.5 24.25 24.25 2,601
02/11/2016 25.75 25.75 24.31 24.31 6,508
02/10/2016 25.9 25.9 25.9 25.9 00
02/09/2016 25.96 25.96 25.9 25.9 200
02/08/2016 25.755 25.755 25.7525 25.7525 222
02/05/2016 25.75 25.75 25.75 25.75 00
02/04/2016 25.75 25.75 25.75 25.75 00
02/03/2016 25.75 25.75 25.6 25.75 1,098
02/02/2016 25.75 25.75 25.75 25.75 00
02/01/2016 25.75 25.75 25.75 25.75 00
01/29/2016 25.75 25.75 25.75 25.75 109
01/28/2016 26 26 26 26 453
01/27/2016 25.5047 25.5047 25.5047 25.5047 00
*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?