Jacksonville Bancorp Inc. - Common Stock (NQ: JXSB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2011 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | -0.05(-0.39%) |
| Mar 30, 2011 | 11.50 | 11.51 | 11.50 | 11.51 | 1,329 | +0.00(+0.00%) |
| Mar 24, 2011 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.08(+0.71%) |
| Mar 23, 2011 | 11.48 | 11.51 | 11.42 | 11.42 | 554 | +0.14(+1.28%) |
| Mar 22, 2011 | 11.27 | 11.28 | 11.27 | 11.28 | 554 | +0.01(+0.08%) |
| Mar 21, 2011 | 11.05 | 11.27 | 11.05 | 11.27 | 332 | +0.14(+1.30%) |
| Mar 15, 2011 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | -0.28(-2.45%) |
| Mar 14, 2011 | 11.50 | 11.50 | 11.41 | 11.41 | 221 | +0.35(+3.18%) |
| Mar 10, 2011 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | -0.23(-2.00%) |
| Mar 07, 2011 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | +0.00(+0.00%) |
| Mar 04, 2011 | 11.28 | 11.28 | 11.28 | 11.28 | 110 | +0.00(+0.00%) |
| Mar 03, 2011 | 11.25 | 11.28 | 11.25 | 11.28 | 15,063 | +0.17(+1.54%) |
| Mar 02, 2011 | 11.11 | 11.11 | 11.10 | 11.11 | 2,789 | +0.00(+0.00%) |
| Mar 01, 2011 | 11.11 | 11.11 | 11.11 | 11.11 | 332 | -0.17(-1.52%) |
| Feb 22, 2011 | 11.28 | 11.28 | 11.28 | 11.28 | 332 | +0.08(+0.73%) |
| Feb 16, 2011 | 11.20 | 11.20 | 11.20 | 11.20 | 110 | +0.27(+2.48%) |
| Feb 15, 2011 | 11.06 | 11.37 | 10.93 | 10.93 | 5,540 | -0.04(-0.33%) |
| Feb 14, 2011 | 10.93 | 10.96 | 10.93 | 10.96 | 2,399 | -0.09(-0.82%) |
| Feb 11, 2011 | 11.37 | 11.37 | 10.92 | 11.05 | 3,361 | +0.04(+0.41%) |
| Feb 10, 2011 | 10.93 | 11.01 | 10.93 | 11.01 | 2,216 | -0.63(-5.43%) |
| Feb 03, 2011 | 10.83 | 11.64 | 11.64 | 11.64 | 2,548 | +0.90(+8.40%) |
| Feb 01, 2011 | 10.74 | 10.74 | 10.74 | 10.74 | 664 | +0.24(+2.31%) |
| Jan 28, 2011 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.12(+1.14%) |
| Jan 24, 2011 | 10.30 | 10.38 | 10.38 | 10.38 | 997 | +0.14(+1.32%) |
| Jan 21, 2011 | 10.38 | 10.69 | 10.21 | 10.24 | 5,540 | +0.04(+0.35%) |
| Jan 20, 2011 | 10.19 | 10.70 | 10.16 | 10.21 | 4,139 | +0.42(+4.34%) |
| Jan 12, 2011 | 10.15 | 9.782 | 9.782 | 9.782 | 332 | +0.01(+0.09%) |
| Jan 06, 2011 | 9.746 | 9.773 | 9.773 | 9.773 | 554 | -0.37(-3.65%) |
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.
