Jeffersonville Bancorp (OP: JFBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 22.75 | 23.65 | 22.75 | 23.65 | 1,394 | +1.19(+5.31%) |
| May 27, 2022 | 23.00 | 23.00 | 22.46 | 22.46 | 2,202 | -0.30(-1.33%) |
| May 25, 2022 | 22.76 | 0 | -0.74(-3.15%) | |||
| May 24, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 452 | +0.75(+3.30%) |
| May 18, 2022 | 22.75 | 4 | -0.10(-0.44%) | |||
| May 13, 2022 | 22.85 | 0 | -0.15(-0.65%) | |||
| May 10, 2022 | 23.00 | 0 | -1.25(-5.15%) | |||
| May 03, 2022 | 24.25 | 0 | +0.00(+0.00%) | |||
| May 02, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 499 | +0.14(+0.58%) |
| Apr 26, 2022 | 24.11 | 0 | +1.50(+6.63%) | |||
| Apr 25, 2022 | 22.63 | 22.63 | 22.51 | 22.61 | 1,972 | -0.02(-0.09%) |
| Apr 19, 2022 | 22.63 | 56 | +0.03(+0.13%) | |||
| Apr 14, 2022 | 22.60 | 72 | -0.40(-1.74%) | |||
| Apr 13, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 122 | -0.90(-3.77%) |
| Apr 12, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 791 | +1.20(+5.29%) |
| Apr 08, 2022 | 22.70 | 0 | -0.10(-0.44%) | |||
| Apr 07, 2022 | 22.75 | 22.80 | 22.75 | 22.80 | 1,000 | -0.95(-4.00%) |
| Apr 06, 2022 | 23.75 | 23.75 | 23.66 | 23.75 | 206 | +0.09(+0.38%) |
| Apr 04, 2022 | 23.66 | 0 | +1.01(+4.46%) | |||
| Apr 01, 2022 | 23.27 | 23.27 | 22.65 | 22.65 | 500 | -2.03(-8.24%) |
| Mar 24, 2022 | 24.68 | 0 | +1.18(+5.04%) | |||
| Mar 23, 2022 | 23.50 | 23.50 | 23.25 | 23.50 | 1,100 | -0.30(-1.26%) |
| Mar 22, 2022 | 23.50 | 24.00 | 23.50 | 23.80 | 1,062 | +0.30(+1.28%) |
| Mar 21, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 1,933 | +0.00(+0.00%) |
| Mar 16, 2022 | 23.50 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 275 | -0.50(-2.08%) |
| Mar 11, 2022 | 24.00 | 196 | +0.50(+2.13%) | |||
| Mar 09, 2022 | 23.50 | 2 | +0.00(+0.00%) | |||
| Mar 07, 2022 | 23.50 | 0 | +0.00(+0.00%) | |||
| Mar 04, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 1,501 | -0.00(-0.00%) |
| Mar 03, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 2,787 | +0.19(+0.83%) |
| Mar 02, 2022 | 23.44 | 23.44 | 23.31 | 23.31 | 430 | -0.19(-0.82%) |
| Mar 01, 2022 | 23.50 | 23.50 | 23.30 | 23.50 | 975 | +0.73(+3.21%) |
| Feb 25, 2022 | 22.77 | 40 | -0.13(-0.57%) | |||
| Feb 24, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 100 | +0.50(+2.23%) |
| Feb 23, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 100 | +0.30(+1.36%) |
| Feb 14, 2022 | 22.10 | 0 | -0.48(-2.13%) | |||
| Feb 10, 2022 | 22.58 | 0 | +0.43(+1.94%) | |||
| Feb 09, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 106 | +0.00(+0.00%) |
| Feb 08, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 900 | -0.19(-0.85%) |
| Feb 01, 2022 | 22.34 | 0 | +0.34(+1.55%) | |||
| Jan 31, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 580 | +0.00(+0.00%) |
| Jan 28, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | +0.00(+0.00%) |
| Jan 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 510 | -0.70(-3.08%) |
| Jan 26, 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.70(+3.18%) |
| Jan 25, 2022 | 22.06 | 22.06 | 22.00 | 22.00 | 228 | +0.00(+0.00%) |
| Jan 24, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 160 | -0.25(-1.12%) |
| Jan 20, 2022 | 22.25 | 0 | +0.25(+1.14%) | |||
| Jan 19, 2022 | 22.25 | 22.25 | 22.00 | 22.00 | 1,155 | -0.05(-0.23%) |
| Jan 18, 2022 | 22.15 | 22.15 | 22.00 | 22.05 | 3,631 | -0.10(-0.45%) |
| Jan 14, 2022 | 22.15 | 0 | -0.10(-0.45%) | |||
| Jan 13, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | +0.00(+0.00%) |
| Jan 12, 2022 | 22.27 | 22.35 | 22.25 | 22.25 | 802 | -0.75(-3.26%) |
| Jan 10, 2022 | 23.00 | 23.00 | 23.00 | 0 | -0.49(-2.09%) | |
| Jan 07, 2022 | 22.75 | 23.49 | 22.75 | 23.49 | 210 | +1.49(+6.77%) |
| Jan 06, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | +0.00(+0.00%) |
| Jan 05, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 4,438 | -1.25(-5.38%) |
| Jan 04, 2022 | 22.95 | 23.25 | 22.95 | 23.25 | 900 | +2.17(+10.29%) |
| Jan 03, 2022 | 21.10 | 21.10 | 21.08 | 21.08 | 258 | -0.92(-4.18%) |
| Dec 31, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | +0.70(+3.29%) |
| Dec 29, 2021 | 21.30 | 21.30 | 21.30 | 3 | -0.95(-4.27%) | |
| Dec 28, 2021 | 22.00 | 22.49 | 22.00 | 22.25 | 1,720 | +1.20(+5.70%) |
| Dec 22, 2021 | 21.05 | 21.05 | 21.05 | 1 | -0.95(-4.32%) | |
| Dec 20, 2021 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Dec 17, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 2,013 | +0.25(+1.15%) |
| Dec 16, 2021 | 22.00 | 22.00 | 21.75 | 21.75 | 950 | -0.13(-0.59%) |
| Dec 14, 2021 | 21.88 | 21.88 | 21.88 | 18 | -0.80(-3.53%) | |
| Dec 13, 2021 | 21.70 | 22.68 | 21.70 | 22.68 | 308 | +1.01(+4.66%) |
| Dec 10, 2021 | 21.87 | 21.87 | 21.67 | 21.67 | 258 | -1.33(-5.78%) |
| Dec 03, 2021 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Dec 02, 2021 | 23.10 | 23.10 | 23.00 | 23.00 | 3,201 | -0.10(-0.43%) |
| Dec 01, 2021 | 24.50 | 24.50 | 22.55 | 23.10 | 4,508 | +0.10(+0.43%) |
| Nov 26, 2021 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Nov 24, 2021 | 22.50 | 23.00 | 22.50 | 23.00 | 419 | +0.50(+2.22%) |
| Nov 19, 2021 | 22.50 | 22.50 | 22.50 | 0 | +0.50(+2.27%) | |
| Nov 18, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | +1.15(+5.52%) |
| Nov 17, 2021 | 21.60 | 21.60 | 20.85 | 20.85 | 1,010 | +0.60(+2.96%) |
| Nov 16, 2021 | 20.25 | 20.25 | 20.25 | 20.25 | 183 | -0.15(-0.74%) |
| Nov 15, 2021 | 21.25 | 21.25 | 20.40 | 20.40 | 1,691 | -0.60(-2.86%) |
| Nov 12, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 123 | +0.10(+0.48%) |
| Nov 08, 2021 | 20.90 | 20.90 | 20.90 | 35 | +0.11(+0.53%) | |
| Nov 05, 2021 | 20.76 | 20.83 | 20.76 | 20.79 | 5,406 | -0.11(-0.53%) |
| Nov 02, 2021 | 20.90 | 20.90 | 20.90 | 78 | -0.10(-0.48%) | |
| Oct 26, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 104 | +0.25(+1.20%) |
| Oct 25, 2021 | 21.00 | 21.00 | 20.75 | 20.75 | 484 | -0.23(-1.10%) |
| Oct 21, 2021 | 20.98 | 20.98 | 20.98 | 0 | -0.02(-0.10%) | |
| Oct 20, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 255 | +0.00(+0.00%) |
| Oct 19, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 421 | +0.20(+0.96%) |
| Oct 15, 2021 | 20.80 | 20.80 | 20.80 | 0 | +0.10(+0.48%) | |
| Oct 14, 2021 | 20.90 | 20.90 | 20.70 | 20.70 | 450 | -0.80(-3.72%) |
| Oct 06, 2021 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) | |
| Oct 04, 2021 | 21.50 | 21.50 | 21.50 | 0 | +0.50(+2.38%) | |
| Sep 30, 2021 | 21.00 | 21.00 | 21.00 | 0 | -0.55(-2.55%) | |
| Sep 23, 2021 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.00%) | |
| Sep 21, 2021 | 21.55 | 21.55 | 21.55 | 50 | -0.05(-0.23%) | |
| Sep 20, 2021 | 21.80 | 21.80 | 21.60 | 21.60 | 250 | -0.25(-1.14%) |
| Sep 17, 2021 | 21.85 | 21.85 | 21.85 | 21.85 | 841 | +0.00(+0.00%) |
| Sep 16, 2021 | 21.50 | 22.00 | 21.50 | 21.85 | 2,417 | +0.10(+0.46%) |
| Sep 14, 2021 | 21.75 | 21.75 | 21.75 | 92 | +0.00(+0.00%) | |
| Sep 13, 2021 | 21.75 | 21.75 | 21.75 | 21.75 | 200 | +1.15(+5.58%) |
| Sep 10, 2021 | 20.51 | 20.60 | 20.51 | 20.60 | 2,004 | +0.09(+0.44%) |
| Sep 09, 2021 | 20.60 | 20.60 | 20.50 | 20.51 | 4,388 | -0.09(-0.44%) |
| Sep 08, 2021 | 20.60 | 20.60 | 20.60 | 20.60 | 520 | +0.00(+0.00%) |
| Sep 07, 2021 | 20.60 | 20.60 | 20.60 | 20.60 | 402 | -0.95(-4.41%) |
| Sep 01, 2021 | 21.55 | 21.55 | 21.55 | 1 | +1.49(+7.43%) | |
| Aug 31, 2021 | 21.00 | 21.50 | 20.06 | 20.06 | 1,055 | -1.44(-6.70%) |
| Aug 30, 2021 | 21.50 | 21.50 | 21.00 | 21.50 | 3,655 | +1.50(+7.50%) |
| Aug 27, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 107 | +0.00(+0.00%) |
| Aug 26, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 12,961 | -0.50(-2.44%) |
| Aug 25, 2021 | 20.60 | 21.00 | 20.00 | 20.50 | 9,397 | +0.25(+1.23%) |
| Aug 23, 2021 | 20.25 | 20.25 | 20.25 | 2 | -0.25(-1.22%) | |
| Aug 20, 2021 | 20.27 | 20.50 | 20.27 | 20.50 | 1,528 | +0.19(+0.93%) |
| Aug 17, 2021 | 20.31 | 20.31 | 20.31 | 0 | +0.21(+1.05%) | |
| Aug 16, 2021 | 20.18 | 20.18 | 20.10 | 20.10 | 220 | +0.00(+0.00%) |
| Aug 13, 2021 | 20.05 | 20.10 | 20.05 | 20.10 | 501 | +0.10(+0.50%) |
| Aug 12, 2021 | 20.00 | 20.00 | 19.60 | 20.00 | 2,782 | +0.00(+0.00%) |
| Aug 11, 2021 | 19.45 | 20.00 | 19.45 | 20.00 | 1,728 | +0.60(+3.09%) |
| Aug 10, 2021 | 19.40 | 19.40 | 19.40 | 19.40 | 120 | +0.15(+0.78%) |
| Aug 09, 2021 | 19.25 | 19.25 | 19.25 | 19.25 | 417 | +0.10(+0.52%) |
| Aug 03, 2021 | 19.15 | 19.15 | 19.15 | 0 | -0.35(-1.79%) | |
| Aug 02, 2021 | 19.50 | 19.50 | 19.50 | 19.50 | 2,200 | +0.25(+1.30%) |
| Jul 30, 2021 | 19.00 | 19.25 | 19.00 | 19.25 | 200 | +0.57(+3.05%) |
| Jul 26, 2021 | 18.68 | 18.68 | 18.68 | 1 | -0.32(-1.68%) | |
| Jul 23, 2021 | 18.57 | 19.00 | 17.34 | 19.00 | 5,555 | -0.10(-0.52%) |
| Jul 19, 2021 | 19.10 | 19.10 | 19.10 | 0 | +0.50(+2.69%) | |
| Jul 14, 2021 | 18.60 | 18.60 | 18.60 | 16 | -0.15(-0.80%) | |
| Jul 12, 2021 | 18.75 | 18.75 | 18.75 | 15 | +0.25(+1.35%) | |
| Jul 08, 2021 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
| Jul 07, 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 311 | +0.00(+0.00%) |
| Jul 02, 2021 | 18.50 | 18.50 | 18.50 | 0 | -0.50(-2.63%) | |
| Jul 01, 2021 | 18.50 | 19.00 | 18.50 | 19.00 | 1,311 | +0.50(+2.70%) |
| Jun 30, 2021 | 18.54 | 18.54 | 18.50 | 18.50 | 3,617 | +0.00(+0.00%) |
| Jun 29, 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 500 | +0.00(+0.00%) |
| Jun 28, 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 1,013 | +0.00(+0.00%) |
| Jun 25, 2021 | 18.50 | 18.62 | 18.50 | 18.50 | 3,700 | -0.22(-1.15%) |
| Jun 24, 2021 | 18.10 | 18.75 | 18.10 | 18.72 | 4,610 | +0.62(+3.40%) |
| Jun 23, 2021 | 18.10 | 18.30 | 18.08 | 18.10 | 2,624 | +0.10(+0.56%) |
| Jun 22, 2021 | 17.96 | 18.00 | 17.76 | 18.00 | 1,500 | -0.10(-0.55%) |
| Jun 18, 2021 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) | |
| Jun 17, 2021 | 17.95 | 18.10 | 17.86 | 18.10 | 1,900 | +0.15(+0.84%) |
| Jun 15, 2021 | 17.95 | 17.95 | 17.95 | 10 | -0.05(-0.28%) | |
| Jun 14, 2021 | 18.30 | 18.50 | 18.00 | 18.00 | 1,275 | -0.20(-1.10%) |
| Jun 09, 2021 | 18.20 | 18.20 | 18.20 | 0 | +0.20(+1.11%) | |
| Jun 08, 2021 | 18.10 | 18.10 | 18.00 | 18.00 | 1,505 | -0.25(-1.37%) |
| Jun 07, 2021 | 18.25 | 18.25 | 18.25 | 18.25 | 1,025 | -0.15(-0.82%) |
| Jun 02, 2021 | 18.40 | 18.40 | 18.40 | 2 | +0.03(+0.16%) |
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.
