Jacksonville Bancorp Inc. Historical Stock Prices

JXSB 
$22.69
*  
0.11
0.48%
Get JXSB Alerts
*Delayed - data as of Oct. 24, 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: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  22.9045  22.50  22.69 1,550
10/23/2014 22.6 22.95 22.6 22.8 800
10/22/2014 22.4 23.1001 22.4 22.8 2,307
10/21/2014 23.7999 23.7999 23.7999 23.7999 103
10/20/2014 24 24 24 24 333
10/17/2014 21.99 22.48 21.99 22.48 1,334
10/16/2014 21.98 21.98 21.98 21.98 00
10/15/2014 22 22 21.548 21.98 6,408
10/14/2014 21.75 21.75 21.75 21.75 100
10/13/2014 21.7984 21.7984 21.75 21.75 2,272
10/10/2014 21.823 22 21.75 22 4,344
10/09/2014 21.76 21.9999 21.75 21.75 1,561
10/08/2014 21.79 22 21.75 21.76 10,755
10/07/2014 22.45 22.45 22.45 22.45 00
10/06/2014 22.45 22.45 22.45 22.45 00
10/03/2014 21.7601 22.45 21.7601 22.45 774
10/02/2014 22.5 22.5 22.5 22.5 00
10/01/2014 22.41 22.5 22.41 22.5 819
09/30/2014 22.3 22.3 22.3 22.3 00
09/29/2014 22.3 22.3 22.3 22.3 00
09/26/2014 22.3 22.3 22.3 22.3 00
09/25/2014 22.3 22.3 22.3 22.3 200
09/24/2014 22.01 22.01 22.01 22.01 00
09/23/2014 22.012 22.012 22.01 22.01 610
09/22/2014 21.82 22.65 21.75 22.65 2,961
09/19/2014 23.7 23.7 21.8 21.8 355
09/18/2014 22 22 22 22 00
09/17/2014 21.7501 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
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
04/09/2014 22.02 22.02 22.02 22.02 00
04/08/2014 22.04 22.04 22.02 22.02 625
04/07/2014 22.9 22.9 22.9 22.9 00
04/04/2014 24 24 21.51 22.9 1,480
04/03/2014 21.95 21.95 21.95 21.95 00
04/02/2014 21.95 21.95 21.95 21.95 750
04/01/2014 21 21 21 21 00
03/31/2014 21.0001 21.0001 21 21 1,050
03/28/2014 21 21 21 21 00
03/27/2014 21 21 20.96 21 3,340
03/26/2014 20.96 20.96 20.96 20.96 00
03/25/2014 20.96 20.96 20.96 20.96 100
03/24/2014 20.12 20.2 20.12 20.2 2,616
03/21/2014 20.2 20.2 20.1999 20.1999 452
03/20/2014 20.29 20.29 20.25 20.25 1,266
03/19/2014 20.25 20.25 20.25 20.25 9,975
03/18/2014 20.0001 20.5 20.0001 20.5 1,034
03/17/2014 20.95 20.95 20.95 20.95 00
03/14/2014 20.95 20.95 20.95 20.95 00
03/13/2014 20.95 20.95 20.95 20.95 00
03/12/2014 20.95 20.95 20.95 20.95 00
03/11/2014 20.95 20.95 20.95 20.95 00
03/10/2014 20.95 20.95 20.95 20.95 300
03/07/2014 20.91 21.33 20.88 21.33 2,986
03/06/2014 20.5 20.5 20.4 20.5 3,181
03/05/2014 20.3999 20.3999 20.3999 20.3999 00
03/04/2014 20.3999 20.3999 20.3999 20.3999 00
03/03/2014 20.3999 20.3999 20.3999 20.3999 501
02/28/2014 20.16 20.29 20.13 20.15 1,030
02/27/2014 20.01 20.01 20.01 20.01 1,150
02/26/2014 20.644 20.644 20.644 20.644 00
02/25/2014 20.74 20.74 20.644 20.644 400
02/24/2014 20.7399 20.7399 20.7399 20.7399 100
02/21/2014 20 20 20 20 00
02/20/2014 20 20 20 20 800
02/19/2014 19.709 19.709 19.709 19.709 00
02/18/2014 20.5 20.5 19.7 19.709 875
02/14/2014 21.9 21.9 21.9 21.9 100
02/13/2014 20.715 20.715 20.715 20.715 00
02/12/2014 20.715 20.715 20.715 20.715 00
02/11/2014 20.715 20.715 20.715 20.715 560
02/10/2014 20.08 20.08 20.08 20.08 00
02/07/2014 20.08 20.08 20.08 20.08 153
02/06/2014 19.7601 19.7601 19.7601 19.7601 00
02/05/2014 19.7601 19.7601 19.7601 19.7601 00
02/04/2014 19.7601 19.7601 19.7601 19.7601 00
02/03/2014 19.7601 19.7601 19.7601 19.7601 00
01/31/2014 19.97 19.97 19.7601 19.7601 859
01/30/2014 19.8 19.8 19.4 19.6 1,364
01/29/2014 19.88 19.88 19.88 19.88 00
01/28/2014 20.03 20.03 19.88 19.88 600
01/27/2014 19.75 19.75 19.75 19.75 00
01/24/2014 19.77 19.77 19.75 19.75 16,818
01/23/2014 19.6 19.6 19.6 19.6 00
01/22/2014 19.6 19.6 19.6 19.6 1,240
01/21/2014 19.75 19.77 19.75 19.75 1,187
01/17/2014 19.58 19.58 19.58 19.58 00
01/16/2014 19.5 19.58 19.4001 19.58 1,951
01/15/2014 19.4 19.4 19.4 19.4 3,639
01/14/2014 19.4 19.4 19.4 19.4 00
01/13/2014 19.4 19.4 19.4 19.4 401
01/10/2014 19.5 19.5 19.4 19.4 8,477
01/09/2014 19.5599 19.5599 19.5599 19.5599 500
01/08/2014 19.53 19.6 19.4 19.4 4,500
01/07/2014 19.88 19.88 19.88 19.88 00
01/06/2014 19.88 19.88 19.88 19.88 298
01/03/2014 19.9 19.91 19.9 19.91 262
01/02/2014 19.8 20.09 19.8 19.95 3,603
12/31/2013 19.8 19.8 19.55 19.55 200
12/30/2013 19.53 19.7999 19.53 19.7797 1,551
12/27/2013 19.5 19.5 19.5 19.5 00
12/26/2013 19.5 19.5 19.5 19.5 201
12/24/2013 19.51 19.51 19.51 19.51 00
12/23/2013 19.51 19.51 19.51 19.51 00
12/20/2013 19.51 19.51 19.51 19.51 219
12/19/2013 19.58 19.58 19.58 19.58 00
12/18/2013 19.58 19.58 19.58 19.58 00
12/17/2013 19.58 19.58 19.58 19.58 209
12/16/2013 19.51 19.51 19.51 19.51 00
12/13/2013 19.51 19.51 19.51 19.51 00
12/12/2013 19.51 19.51 19.51 19.51 00
12/11/2013 19.51 19.51 19.51 19.51 00
12/10/2013 19.69 19.69 19.51 19.51 8,475
12/09/2013 19.5 19.5 19.5 19.5 3,745
12/06/2013 19.5 19.5 19.5 19.5 00
12/05/2013 19.5 19.5 19.5 19.5 200
12/04/2013 19.5 19.5 19.5 19.5 300
12/03/2013 19.51 19.51 19.5 19.5 3,000
12/02/2013 19.6 19.6 19.6 19.6 00
11/29/2013 19.6 19.6 19.6 19.6 00
11/27/2013 19.6 19.6 19.6 19.6 00
11/26/2013 19.6 19.6 19.6 19.6 00
11/25/2013 19.5 19.6 19.5 19.6 1,300
11/22/2013 19.5 19.5 19.5 19.5 00
11/21/2013 19.5 19.5 19.5 19.5 00
11/20/2013 19.5 19.5 19.5 19.5 328
11/19/2013 19.63 19.63 19.63 19.63 00
11/18/2013 19.7299 19.7299 19.59 19.63 1,906
11/15/2013 19.55 19.55 19.5 19.5 1,910
11/14/2013 19.55 19.55 19.55 19.55 00
11/13/2013 19.62 19.62 19.55 19.55 302
11/12/2013 19.56 19.6001 19.55 19.55 1,674
11/11/2013 19.58 19.58 19.58 19.58 00
11/08/2013 19.58 19.58 19.58 19.58 00
11/07/2013 19.58 19.58 19.58 19.58 00
11/06/2013 19.58 19.58 19.58 19.58 00
11/05/2013 19.55 19.59 19.55 19.58 856
11/04/2013 19.51 19.51 19.51 19.51 00
11/01/2013 19.51 19.51 19.51 19.51 00
10/31/2013 19.53 19.53 19.5 19.51 1,200
10/30/2013 19.57 19.57 19.57 19.57 00
10/29/2013 19.57 19.57 19.57 19.57 256
10/28/2013 19.5 19.52 19.5 19.51 557
10/25/2013 19.514 19.514 19.514 19.514 00
10/24/2013 19.75 19.75 19.514 19.514 1,200
10/23/2013 19.5 19.5 19.5 19.5 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?