Jacksonville Bancorp Inc/FL Stock Price History | Historical JAXB Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	0.4850	0.5393	0.4850	0.5010	0	-0.04(-7.05%)
May 21, 2013	0.4999	0.5400	0.4900	0.5390	0	+0.04(+7.80%)
May 20, 2013	0.5100	0.5100	0.4801	0.5000	0	-0.02(-3.83%)
May 17, 2013	0.4600	0.5300	0.4600	0.5199	0	+0.06(+13.02%)
May 16, 2013	0.5200	0.5200	0.4316	0.4600	155,163	-0.04(-8.00%)
May 15, 2013	0.5200	0.5399	0.4980	0.5000	0	-0.06(-9.91%)
May 13, 2013	0.5590	0.5598	0.5401	0.5550	0	-0.00(-0.72%)
May 10, 2013	0.5600	0.5600	0.5401	0.5590	0	+0.02(+3.52%)
May 09, 2013	0.5501	0.5686	0.5400	0.5400	0	-0.01(-1.84%)
May 08, 2013	0.5500	0.5639	0.5500	0.5501	0	+0.00(+0.02%)
May 07, 2013	0.5700	0.5700	0.5300	0.5500	0	-0.01(-1.79%)
May 06, 2013	0.5900	0.5900	0.5514	0.5600	0	+0.00(+0.72%)
May 03, 2013	0.5500	0.5700	0.5500	0.5560	0	+0.01(+1.09%)
May 02, 2013	0.6200	0.6200	0.5500	0.5500	0	-0.03(-5.17%)
May 01, 2013	0.6000	0.6275	0.5700	0.5800	0	-0.02(-3.32%)
Apr 30, 2013	0.6200	0.7100	0.5800	0.5999	0	-0.01(-1.66%)
Apr 29, 2013	0.5950	0.6100	0.5800	0.6100	165,383	+0.05(+8.93%)
Apr 26, 2013	0.5500	0.5760	0.5400	0.5600	162,746	+0.02(+3.70%)
Apr 25, 2013	0.5500	0.5600	0.5400	0.5400	142,720	-0.01(-1.82%)
Apr 24, 2013	0.5500	0.5600	0.5400	0.5500	0	+0.00(+0.00%)
Apr 23, 2013	0.5500	0.5779	0.5310	0.5500	93,592	+0.00(+0.00%)
Apr 22, 2013	0.6000	0.6110	0.5510	0.5500	125,024	-0.04(-7.56%)
Apr 19, 2013	0.6500	0.6500	0.5776	0.5950	292,797	-0.07(-9.98%)
Apr 18, 2013	0.7100	0.7400	0.6220	0.6610	179,337	-0.05(-6.90%)
Apr 17, 2013	0.8100	0.8201	0.6800	0.7100	406,088	-0.10(-12.45%)
Apr 16, 2013	1.200	1.206	0.8110	0.8110	1,356,418	-0.59(-42.07%)
Apr 15, 2013	1.390	1.400	1.390	1.400	4,027	+0.04(+2.94%)
Apr 12, 2013	1.370	1.450	1.350	1.360	16,726	-0.03(-2.16%)
Apr 11, 2013	1.400	1.420	1.320	1.390	13,292	+0.03(+2.21%)
Apr 10, 2013	1.440	1.440	1.300	1.360	15,020	-0.02(-1.45%)
Apr 09, 2013	1.330	1.440	1.330	1.380	11,118	+0.03(+2.22%)
Apr 08, 2013	1.330	1.440	1.330	1.350	3,170	-0.10(-6.90%)
Apr 05, 2013	1.540	1.540	1.270	1.450	46,796	-0.01(-0.68%)
Apr 04, 2013	1.470	1.470	1.300	1.460	41,344	-0.01(-0.68%)
Apr 03, 2013	1.530	1.530	1.470	1.470	4,438	+0.01(+0.68%)
Apr 02, 2013	1.420	1.590	1.420	1.460	5,500	+0.02(+1.39%)
Apr 01, 2013	1.570	1.570	1.430	1.440	23,061	-0.06(-4.00%)
Mar 28, 2013	1.570	1.570	1.500	1.500	4,505	-0.08(-5.06%)
Mar 27, 2013	1.480	1.580	1.400	1.580	5,972	+0.06(+3.95%)
Mar 26, 2013	1.580	1.580	1.500	1.520	7,948	+0.02(+1.33%)
Mar 25, 2013	1.520	1.520	1.500	1.500	9,350	-0.06(-3.85%)
Mar 22, 2013	1.580	1.580	1.560	1.560	4,300	-0.02(-1.33%)
Mar 21, 2013	1.574	1.581	1.550	1.581	4,330	+0.04(+2.66%)
Mar 20, 2013	1.540	1.580	1.540	1.540	14,020	-0.06(-3.75%)
Mar 19, 2013	1.580	1.610	1.550	1.600	4,785	-0.04(-2.44%)
Mar 18, 2013	1.640	1.640	1.590	1.640	6,211	+0.00(+0.00%)
Mar 15, 2013	1.590	1.650	1.590	1.640	4,300	+0.03(+1.86%)
Mar 14, 2013	1.660	1.660	1.540	1.610	8,320	-0.06(-3.59%)
Mar 13, 2013	1.600	1.670	1.570	1.670	19,680	+0.07(+4.37%)
Mar 12, 2013	1.680	1.680	1.550	1.600	16,746	-0.04(-2.44%)
Mar 11, 2013	1.640	1.700	1.640	1.640	9,435	-0.01(-0.61%)
Mar 08, 2013	1.650	1.650	1.640	1.650	8,772	+0.01(+0.61%)
Mar 07, 2013	1.700	1.700	1.640	1.640	12,589	-0.05(-2.96%)
Mar 06, 2013	1.710	1.730	1.580	1.690	13,230	-0.01(-0.48%)
Mar 05, 2013	1.660	1.740	1.580	1.698	38,128	+0.03(+1.69%)
Mar 04, 2013	1.620	1.740	1.600	1.670	31,840	+0.08(+5.04%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates