Jacksonville Bancorp Inc. - Common Stock (NQ: JXSB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2014 | 21.23 | 21.23 | 21.23 | 21.23 | 324 | +0.00(+0.00%) |
| Dec 30, 2014 | 20.98 | 21.23 | 20.73 | 21.23 | 10,988 | +0.26(+1.23%) |
| Dec 24, 2014 | 20.03 | 20.97 | 20.97 | 20.97 | 541 | +0.14(+0.66%) |
| Dec 22, 2014 | 20.76 | 20.84 | 20.84 | 20.84 | 106 | +0.07(+0.36%) |
| Dec 15, 2014 | 20.76 | 20.76 | 20.76 | 20.76 | 169 | -0.05(-0.22%) |
| Dec 08, 2014 | 20.79 | 20.81 | 20.81 | 20.81 | 15 | -0.02(-0.09%) |
| Dec 05, 2014 | 20.79 | 20.83 | 20.79 | 20.83 | 417 | -0.14(-0.66%) |
| Dec 04, 2014 | 20.96 | 20.96 | 20.96 | 20.96 | 183 | +0.73(+3.59%) |
| Dec 03, 2014 | 20.44 | 20.47 | 20.24 | 20.24 | 8,969 | -0.21(-1.03%) |
| Dec 01, 2014 | 20.31 | 20.45 | 20.45 | 20.45 | 7,609 | -0.75(-3.56%) |
| Nov 26, 2014 | 21.20 | 21.20 | 21.20 | 21.20 | 53 | +0.97(+4.77%) |
| Nov 21, 2014 | 20.24 | 20.24 | 20.24 | 20.24 | 652 | +0.00(+0.00%) |
| Nov 17, 2014 | 20.24 | 20.24 | 20.24 | 20.24 | 108 | +0.00(+0.00%) |
| Nov 14, 2014 | 20.24 | 20.24 | 20.24 | 20.24 | 1,630 | +0.22(+1.10%) |
| Nov 13, 2014 | 19.81 | 20.74 | 19.81 | 20.02 | 32,159 | -0.82(-3.93%) |
| Nov 10, 2014 | 20.84 | 20.84 | 20.84 | 20.84 | 434 | -0.14(-0.66%) |
| Nov 05, 2014 | 20.97 | 20.97 | 20.97 | 20.97 | 652 | +0.39(+1.88%) |
| Nov 04, 2014 | 20.25 | 20.97 | 20.25 | 20.59 | 3,048 | -0.16(-0.75%) |
| Oct 31, 2014 | 20.93 | 20.74 | 20.74 | 20.74 | 760 | -0.28(-1.31%) |
| Oct 30, 2014 | 21.02 | 21.02 | 21.02 | 21.02 | 776 | -0.09(-0.44%) |
| Oct 28, 2014 | 20.79 | 21.11 | 21.11 | 21.11 | 5,109 | +0.14(+0.66%) |
| Oct 27, 2014 | 20.71 | 20.87 | 20.87 | 20.97 | 2,788 | +0.10(+0.48%) |
| Oct 24, 2014 | 20.70 | 21.07 | 20.70 | 20.87 | 1,684 | -0.10(-0.48%) |
| Oct 23, 2014 | 20.79 | 20.97 | 20.97 | 20.97 | 869 | +0.00(+0.00%) |
| Oct 22, 2014 | 20.61 | 21.25 | 20.61 | 20.97 | 2,507 | -0.92(-4.20%) |
| Oct 21, 2014 | 21.89 | 21.89 | 21.89 | 21.89 | 111 | -0.18(-0.83%) |
| Oct 20, 2014 | 22.08 | 20.68 | 20.68 | 22.08 | 361 | +1.40(+6.76%) |
| Oct 17, 2014 | 20.23 | 20.68 | 20.23 | 20.68 | 1,450 | +0.46(+2.28%) |
| Oct 15, 2014 | 20.24 | 20.22 | 20.22 | 20.22 | 57 | +0.21(+1.06%) |
| Oct 14, 2014 | 20.01 | 20.01 | 20.01 | 20.01 | 108 | +0.00(+0.00%) |
| Oct 13, 2014 | 20.05 | 20.05 | 20.01 | 20.01 | 2,469 | -0.23(-1.14%) |
| Oct 10, 2014 | 20.08 | 20.24 | 20.08 | 20.24 | 4,722 | +0.23(+1.15%) |
| Oct 09, 2014 | 20.02 | 20.05 | 20.01 | 20.01 | 1,696 | -0.01(-0.05%) |
| Oct 08, 2014 | 20.04 | 20.24 | 20.01 | 20.02 | 11,691 | -0.63(-3.07%) |
| Oct 03, 2014 | 20.02 | 20.65 | 20.65 | 20.65 | 3 | -0.05(-0.22%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.