Jacksonville Bancorp Inc. - Common Stock (NQ: JXSB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 26, 2011 | 12.02 | 12.00 | 12.00 | 12.00 | 2,992 | +0.04(+0.30%) |
| Oct 25, 2011 | 11.97 | 11.99 | 11.97 | 11.97 | 3,007 | -0.22(-1.78%) |
| Oct 24, 2011 | 12.18 | 12.18 | 12.16 | 12.18 | 554 | +0.10(+0.82%) |
| Oct 21, 2011 | 12.01 | 12.14 | 12.01 | 12.08 | 687 | -0.27(-2.19%) |
| Oct 20, 2011 | 12.36 | 12.41 | 12.35 | 12.35 | 1,219 | +0.11(+0.88%) |
| Oct 19, 2011 | 12.41 | 12.41 | 12.25 | 12.25 | 332 | -0.16(-1.31%) |
| Oct 18, 2011 | 11.95 | 12.41 | 11.94 | 12.41 | 3,546 | +0.60(+5.12%) |
| Oct 14, 2011 | 11.73 | 11.80 | 11.80 | 11.80 | 1,329 | -0.15(-1.28%) |
| Oct 13, 2011 | 12.02 | 12.02 | 11.96 | 11.96 | 1,791 | +0.00(+0.00%) |
| Oct 06, 2011 | 12.30 | 11.96 | 11.96 | 11.96 | 1,551 | +0.05(+0.38%) |
| Oct 05, 2011 | 11.92 | 11.92 | 11.91 | 11.91 | 332 | -0.01(-0.08%) |
| Oct 04, 2011 | 11.92 | 11.92 | 11.92 | 11.92 | 206 | -0.04(-0.30%) |
| Oct 03, 2011 | 11.96 | 11.98 | 11.94 | 11.96 | 6,109 | +0.00(+0.00%) |
| Sep 30, 2011 | 11.96 | 11.96 | 11.96 | 11.96 | 7,011 | +0.00(+0.00%) |
| Sep 28, 2011 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
| Sep 27, 2011 | 11.96 | 11.96 | 11.96 | 11.96 | 1,551 | -0.00(-0.00%) |
| Sep 23, 2011 | 11.96 | 11.96 | 11.96 | 11.96 | 3,102 | -0.14(-1.12%) |
| Sep 21, 2011 | 12.09 | 12.09 | 12.09 | 12.09 | 1,108 | +0.14(+1.13%) |
| Sep 12, 2011 | 11.96 | 11.96 | 11.96 | 11.96 | 2,992 | -0.01(-0.08%) |
| Sep 07, 2011 | 11.97 | 11.97 | 11.97 | 11.97 | 332 | -0.40(-3.21%) |
| Sep 02, 2011 | 12.34 | 12.36 | 12.36 | 12.36 | 332 | +0.00(+0.00%) |
| Aug 26, 2011 | 12.32 | 12.36 | 12.36 | 12.36 | 554 | -0.00(-0.00%) |
| Aug 19, 2011 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | +0.81(+7.03%) |
| Aug 16, 2011 | 11.59 | 11.55 | 11.55 | 11.55 | 886 | -0.27(-2.29%) |
| Aug 15, 2011 | 11.79 | 11.82 | 11.79 | 11.82 | 1,440 | +0.00(+0.00%) |
| Aug 12, 2011 | 11.82 | 11.82 | 11.82 | 11.82 | 2,216 | +0.23(+1.95%) |
| Aug 10, 2011 | 11.60 | 11.60 | 11.60 | 11.60 | 332 | -0.41(-3.38%) |
| Aug 08, 2011 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.45(+3.91%) |
| Aug 04, 2011 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | -0.18(-1.54%) |
| Aug 03, 2011 | 11.78 | 11.78 | 11.73 | 11.73 | 4,986 | -0.13(-1.07%) |
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.
