Jacksonville Bancorp Inc. Historical Stock Prices

JXSB 
$22
*  
0.25
1.15%
Get JXSB Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading JXSB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    JXSB After Hours
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.99  22  21.7501  22 1,487
09/16/2014 21.75 21.75 21.75 21.75 00
09/15/2014 22.15 22.16 21.75 21.75 9,145
09/12/2014 22.5 22.5 22.5 22.5 00
09/11/2014 22.5 22.5 22.5 22.5 00
09/10/2014 23.72 23.72 22.06 22.5 1,673
09/09/2014 22.0001 22.0001 22.0001 22.0001 00
09/08/2014 22.0001 22.0001 22.0001 22.0001 00
09/05/2014 22.0001 22.0001 22.0001 22.0001 00
09/04/2014 22.0001 22.0001 22.0001 22.0001 00
09/03/2014 22.0001 22.0001 22.0001 22.0001 00
09/02/2014 22.0001 22.0001 22.0001 22.0001 00
08/29/2014 22.0001 22.0001 22.0001 22.0001 00
08/28/2014 22.0001 22.0001 22.0001 22.0001 00
08/27/2014 22.0001 22.0001 22.0001 22.0001 00
08/26/2014 22.0001 22.0001 22.0001 22.0001 00
08/25/2014 22.0001 22.0001 22.0001 22.0001 00
08/22/2014 22.0001 22.019 22.0001 22.0001 750
08/21/2014 22 22.0001 22 22 505
08/20/2014 22 22 22 22 00
08/19/2014 22 22 22 22 00
08/18/2014 23.9 23.9 21.25 22 7,841
08/15/2014 22.5 22.5 22.5 22.5 00
08/14/2014 22.5 22.5 22.5 22.5 00
08/13/2014 22.5 22.5 22.5 22.5 00
08/12/2014 22.5 22.5 22.5 22.5 00
08/11/2014 22.5 22.5 22.5 22.5 00
08/08/2014 22.5 22.5 22.5 22.5 00
08/07/2014 22.5 22.5 22.5 22.5 685
08/06/2014 22.57 22.58 22.57 22.58 1,287
08/05/2014 22.5875 22.5875 22.5875 22.5875 00
08/04/2014 22.5875 22.5875 22.5875 22.5875 00
08/01/2014 22.5875 22.5875 22.5875 22.5875 00
07/31/2014 22.5875 22.5875 22.5875 22.5875 00
07/30/2014 22.5875 22.5875 22.5875 22.5875 00
07/29/2014 22.5875 22.5875 22.5875 22.5875 00
07/28/2014 22.5 22.5875 22.5 22.5875 650
07/25/2014 22.5 22.5 22.5 22.5 527
07/24/2014 22.5 22.5 22.5 22.5 00
07/23/2014 22.5 22.5 22.5 22.5 00
07/22/2014 22.51 22.55 22.5 22.5 1,200
07/21/2014 23.4 23.4 23.08 23.24 660
07/18/2014 23.9 23.9 23.9 23.9 00
07/17/2014 23.9 23.9 23.9 23.9 100
07/16/2014 22.05 22.05 22.05 22.05 00
07/15/2014 22 22.05 22 22.05 450
07/14/2014 22.35 22.5 22.25 22.5 837
07/11/2014 22.01 22.4 22.01 22.35 4,455
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
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?