Jacksonville Bancorp Inc. Historical Stock Prices

JXSB 
$23.15
*  
0.10
0.43%
Get JXSB Alerts
*Delayed - data as of Jan. 23, 2015  -  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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  23.36  23.15  23  23.15 1,000
01/23/2015 23.08 23.15 23 23.15 1,000
01/22/2015 23 23.05 23 23.05 203
01/21/2015 23 23.0001 23 23.0001 400
01/20/2015 22.14 22.14 22.14 22.14 00
01/16/2015 22.14 22.14 22.14 22.14 00
01/15/2015 22.14 22.14 22.14 22.14 00
01/14/2015 22.14 22.14 22.14 22.14 200
01/13/2015 23 23 23 23 00
01/12/2015 23 23 23 23 00
01/09/2015 23 23 23 23 00
01/08/2015 23 23 23 23 00
01/07/2015 23 23 23 23 00
01/06/2015 23 23 23 23 00
01/05/2015 23 23 23 23 00
01/02/2015 23 23 23 23 00
12/31/2014 23 23 23 23 300
12/30/2014 22.73 23 22.45 23 10,144
12/29/2014 22.72 22.72 22.72 22.72 00
12/26/2014 22.72 22.72 22.72 22.72 00
12/24/2014 21.7 22.73 21.7 22.72 500
12/23/2014 22.57 22.57 22.57 22.57 00
12/22/2014 22.49 22.57 22.49 22.57 606
12/19/2014 22.57 22.57 22.57 22.57 00
12/18/2014 22.57 22.57 22.57 22.57 00
12/17/2014 22.57 22.57 22.57 22.57 00
12/16/2014 22.57 22.57 22.57 22.57 00
12/15/2014 22.57 22.57 22.57 22.57 156
12/12/2014 22.62 22.62 22.62 22.62 00
12/11/2014 22.62 22.62 22.62 22.62 00
12/10/2014 22.62 22.62 22.62 22.62 00
12/09/2014 22.62 22.62 22.62 22.62 00
12/08/2014 22.6 22.62 22.6 22.62 346
12/05/2014 22.6 22.64 22.6 22.64 384
12/04/2014 22.79 22.79 22.79 22.79 169
12/03/2014 22.22 22.25 22 22 8,251
12/02/2014 22.23 22.23 22.23 22.23 00
12/01/2014 22.08 22.6 21.75 22.23 6,961
11/28/2014 23.05 23.05 23.05 23.05 00
11/26/2014 23.05 23.05 23.05 23.05 210
11/25/2014 22 22 22 22 00
11/24/2014 22 22 22 22 00
11/21/2014 22 22 22 22 600
11/20/2014 22 22 22 22 00
11/19/2014 22 22 22 22 00
11/18/2014 22 22 22 22 00
11/17/2014 22 22 22 22 100
11/14/2014 22 22 22 22 1,500
11/13/2014 21.53 22.55 21.53 21.76 29,584
11/12/2014 22.65 22.65 22.65 22.65 00
11/11/2014 22.65 22.65 22.65 22.65 00
11/10/2014 22.65 22.65 22.65 22.65 431
11/07/2014 22.8 22.8 22.8 22.8 00
11/06/2014 22.8 22.8 22.8 22.8 00
11/05/2014 22.8 22.8 22.8 22.8 611
11/04/2014 22.01 22.8 22.01 22.38 2,804
11/03/2014 22.55 22.55 22.55 22.55 00
10/31/2014 22.75 22.75 21.9 22.55 692
10/30/2014 22.85 22.85 22.85 22.85 714
10/29/2014 22.95 22.95 22.95 22.95 00
10/28/2014 22.6 23.1001 22.6 22.95 4,700
10/27/2014 22.51 22.9001 22.51 22.8 2,565
10/24/2014 22.5 22.9045 22.5 22.69 1,550
10/23/2014 22.6 22.95 22.6 22.8 800
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?