Jacksonville Bancorp Inc. Historical Stock Prices

JXSB 
$23.24
*  
unch
unch
Get JXSB Alerts
*Delayed - data as of May 27, 2015  -  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: 1 Year, From 27-MAY-2014 TO 27-MAY-2015

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  23.15 N/A N/A  23.24 0
05/27/2015 23.24 23.24 23.24 23.24 00
05/26/2015 23.15 23.65 23.15 23.24 14,342
05/22/2015 22.85 23.03 22.84 23.03 51,807
05/21/2015 22.81 22.81 22.75 22.75 228
05/20/2015 23.23 23.23 23.23 23.23 167
05/19/2015 23.27 23.35 23.2 23.2 4,458
05/18/2015 23.05 23.3099 23.05 23.2 13,496
05/15/2015 22.95 23.24 22.67 23.24 1,904
05/14/2015 22.8 23.25 22.72 23.25 6,799
05/13/2015 23.34 23.34 22.8 22.8 230
05/12/2015 23.42 23.42 22.88 22.88 400
05/11/2015 22.82 22.82 22.82 22.82 00
05/08/2015 22.82 22.82 22.82 22.82 00
05/07/2015 23.54 23.54 22.82 22.82 401
05/06/2015 22.62 22.62 22.62 22.62 00
05/05/2015 22.62 22.62 22.62 22.62 00
05/04/2015 22.94 22.94 22.62 22.62 800
05/01/2015 22.54 22.95 22.54 22.77 1,538
04/30/2015 23 23 23 23 00
04/29/2015 23 23 23 23 465
04/28/2015 23 23 22.97 23 1,381
04/27/2015 22.5101 22.5101 22.5101 22.5101 00
04/24/2015 22.5101 22.5101 22.5101 22.5101 00
04/23/2015 22.5101 22.5101 22.5101 22.5101 00
04/22/2015 22.5101 22.5101 22.5101 22.5101 482
04/21/2015 23.01 23.01 23.01 23.01 00
04/20/2015 23.01 23.01 23.01 23.01 151
04/17/2015 22.7738 22.7738 22.7738 22.7738 00
04/16/2015 22.7738 22.7738 22.7738 22.7738 100
04/15/2015 22.4201 22.4201 22.4201 22.4201 00
04/14/2015 22.4201 22.4201 22.4201 22.4201 250
04/13/2015 23.1 23.1 23.1 23.1 00
04/10/2015 23.1 23.1 23.1 23.1 00
04/09/2015 23.1 23.1 23.1 23.1 00
04/08/2015 23.1 23.1 23.1 23.1 00
04/07/2015 23.1 23.1 23.1 23.1 00
04/06/2015 22.4 23.54 22.4 23.1 1,813
04/02/2015 21.97 21.97 21.97 21.97 200
04/01/2015 24 24 24 24 00
03/31/2015 23.9 24.1 23.9 24 1,410
03/30/2015 22.11 22.11 22.11 22.11 00
03/27/2015 22.11 22.11 22.11 22.11 00
03/26/2015 22.11 22.11 22.11 22.11 00
03/25/2015 22.11 22.11 22.11 22.11 00
03/24/2015 22.11 22.11 22.11 22.11 163
03/23/2015 22.754 22.754 22.754 22.754 00
03/20/2015 22.754 22.754 22.754 22.754 214
03/19/2015 23.11 23.1595 23.11 23.1595 318
03/18/2015 22.778 23.1 22.778 23.1 309
03/17/2015 23.1 23.1 23.1 23.1 103
03/16/2015 23.1 23.1 23.1 23.1 00
03/13/2015 23.1 23.1 23.1 23.1 00
03/12/2015 23.1 23.1 23.1 23.1 00
03/11/2015 23.1 23.1 23.1 23.1 00
03/10/2015 23.1 23.1 23.1 23.1 332
03/09/2015 23 23 23 23 00
03/06/2015 23 23 23 23 00
03/05/2015 23 23 23 23 00
03/04/2015 23 23 23 23 00
03/03/2015 23 23 23 23 00
03/02/2015 23 23 23 23 00
02/27/2015 23 23 23 23 00
02/26/2015 23.03 23.03 22.97 23 1,104
02/25/2015 23.1 23.1001 23.1 23.1001 400
02/24/2015 23 23 23 23 00
02/23/2015 23 23 23 23 00
02/20/2015 23 23 23 23 00
02/19/2015 23 23 23 23 00
02/18/2015 23 23 23 23 132
02/17/2015 23 23 23 23 700
02/13/2015 23 23 23 23 00
02/12/2015 22.85 23 22.85 23 246
02/11/2015 22.85 22.9 22.85 22.9 296
02/10/2015 23 23 23 23 362
02/09/2015 22.5 22.5 22.5 22.5 00
02/06/2015 22.5 22.5 22.5 22.5 00
02/05/2015 22.5 22.5 22.42 22.5 8,125
02/04/2015 22.44 22.5 22.44 22.5 264
02/03/2015 22.44 22.46 22.42 22.45 861
02/02/2015 21.86 21.86 21.86 21.86 255
01/30/2015 22.14 22.14 22.14 22.14 00
01/29/2015 22.14 22.14 22.14 22.14 00
01/28/2015 22.12 22.14 21.76 22.14 311
01/27/2015 22.2 22.45 22.0144 22.45 825
01/26/2015 23 23 22.0101 23 1,068
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
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
*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?