Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jacksonville Bancorp Inc. - Common Stock (NQ: JXSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2011 11.47 11.51 11.51 11.51 2,992 +0.00(+0.00%)
May 16, 2011 11.50 11.51 11.51 11.51 1,440 +0.00(+0.00%)
May 12, 2011 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
May 11, 2011 11.51 11.71 11.51 11.51 5,800 +0.14(+1.19%)
May 10, 2011 11.41 11.41 11.37 11.37 7,535 -0.13(-1.10%)
May 09, 2011 11.45 11.50 11.45 11.50 443 +0.10(+0.87%)
May 06, 2011 11.40 11.40 11.40 11.40 554 +0.00(+0.00%)
May 05, 2011 11.32 11.40 11.32 11.40 443 +0.01(+0.06%)
May 04, 2011 11.32 11.39 11.32 11.39 221 +0.11(+0.98%)
May 03, 2011 11.37 11.37 11.28 11.28 5,430 -0.22(-1.88%)
May 02, 2011 11.50 11.50 11.50 11.50 110 +0.13(+1.12%)
Apr 29, 2011 11.32 11.37 11.32 11.37 775 -0.00(-0.01%)
Apr 27, 2011 11.37 11.37 11.37 11.37 0 -0.00(-0.00%)
Apr 25, 2011 11.37 11.37 11.37 11.37 0 +0.00(+0.00%)
Apr 18, 2011 11.37 11.37 11.37 11.37 0 +0.00(+0.00%)
Apr 15, 2011 11.37 11.37 11.37 11.37 2,327 +0.00(+0.00%)
Apr 12, 2011 11.37 11.37 11.37 11.37 0 +0.14(+1.20%)
Apr 11, 2011 11.38 11.38 11.23 11.23 11,415 -0.14(-1.19%)
Apr 07, 2011 11.37 11.37 11.37 11.37 0 +0.23(+2.02%)
Apr 05, 2011 11.14 11.14 11.14 11.14 0 -0.36(-3.14%)
Apr 04, 2011 11.51 11.51 11.51 11.51 110 +0.05(+0.39%)
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%)
Jan 05, 2011 10.14 10.14 10.14 10.14 240 +0.42(+4.27%)
Dec 31, 2010 9.727 9.727 9.727 9.727 110 -0.32(-3.14%)
Dec 30, 2010 10.13 10.13 9.971 10.04 1,108 +0.57(+6.00%)
Dec 29, 2010 9.475 9.475 9.475 9.475 332 +0.05(+0.48%)
Dec 20, 2010 9.430 9.430 9.430 9.430 886 +0.00(+0.00%)
Dec 15, 2010 9.466 9.430 9.430 9.430 1,108 -0.00(-0.01%)
Dec 13, 2010 9.430 9.430 9.430 9.430 1,507 -0.22(-2.33%)
Dec 10, 2010 9.421 9.691 9.421 9.655 4,242 +0.36(+3.88%)
Dec 09, 2010 9.294 9.294 9.294 9.294 3,313 +0.00(+0.00%)
Dec 07, 2010 9.294 9.294 9.294 9.294 2,216 +0.05(+0.49%)
Dec 03, 2010 9.249 9.249 9.249 9.249 221 -0.04(-0.48%)
Dec 02, 2010 9.249 9.421 9.249 9.294 2,155 -0.02(-0.20%)
Dec 01, 2010 9.312 9.312 9.312 9.312 554 +0.00(+0.00%)
Nov 22, 2010 9.312 9.312 9.312 9.312 0 -0.07(-0.77%)
Nov 15, 2010 9.385 9.385 9.385 9.385 0 -0.04(-0.38%)
Nov 10, 2010 9.421 9.421 9.421 9.421 0 +0.17(+1.85%)
Nov 03, 2010 9.258 9.249 9.249 9.249 443 +0.05(+0.49%)
Nov 02, 2010 9.240 9.249 9.204 9.204 2,643 -0.05(-0.49%)
Nov 01, 2010 9.213 9.249 9.213 9.249 443 +0.05(+0.49%)
Oct 29, 2010 9.294 9.303 9.204 9.204 1,275 -0.21(-2.21%)
Oct 28, 2010 9.249 9.412 9.204 9.412 3,126 +0.16(+1.76%)
Oct 27, 2010 9.249 9.276 9.249 9.249 9,619 -0.16(-1.73%)
Oct 25, 2010 9.412 9.412 9.412 9.412 110 -0.06(-0.67%)
Oct 21, 2010 9.087 9.475 9.475 9.475 5,651 -0.08(-0.85%)
Oct 20, 2010 9.457 9.556 9.421 9.556 5,984 +0.14(+1.44%)
Oct 19, 2010 9.358 9.421 9.339 9.421 6,427 +0.03(+0.29%)
Oct 13, 2010 9.394 9.394 9.394 9.394 110 +0.32(+3.58%)
Oct 12, 2010 9.069 9.069 9.069 9.069 110 -0.30(-3.18%)
Oct 08, 2010 9.367 9.367 9.367 9.367 664 -0.02(-0.19%)
Oct 06, 2010 9.349 9.385 9.385 9.385 1,219 +0.35(+3.90%)
Oct 04, 2010 9.033 9.033 9.033 9.033 110 +0.10(+1.11%)
Sep 30, 2010 9.421 8.933 8.933 8.933 1,883 -0.49(-5.17%)
Sep 24, 2010 9.249 9.421 9.421 9.421 997 +0.00(+0.00%)
Sep 23, 2010 9.385 9.421 9.385 9.421 3,878 +0.01(+0.10%)
Sep 22, 2010 9.276 9.412 9.276 9.412 9,893 +0.14(+1.46%)
Sep 21, 2010 9.339 9.367 9.276 9.276 1,436 +0.12(+1.28%)
Sep 20, 2010 9.159 9.159 9.159 9.159 664 -0.23(-2.40%)
Sep 15, 2010 9.204 9.385 9.385 9.385 4,211 +0.50(+5.58%)
Sep 07, 2010 8.834 8.888 8.888 8.888 1,219 -0.50(-5.29%)
Sep 03, 2010 9.024 9.385 9.024 9.385 1,551 +0.72(+8.33%)
Sep 01, 2010 8.663 8.663 8.663 8.663 110 -0.50(-5.42%)
Aug 31, 2010 9.159 9.159 9.159 9.159 19,912 -0.09(-0.98%)
Aug 30, 2010 9.024 9.385 9.024 9.249 28,281 +0.23(+2.60%)
Aug 27, 2010 8.573 9.015 8.573 9.015 1,440 -0.40(-4.22%)
Aug 25, 2010 9.114 9.412 9.412 9.412 4,654 +0.29(+3.17%)
Aug 23, 2010 9.358 9.123 9.123 9.123 10,195 -0.01(-0.10%)
Aug 19, 2010 9.367 9.132 9.132 9.132 1,773 +0.01(+0.10%)
Aug 17, 2010 9.150 9.123 9.123 9.123 3,213 -0.07(-0.79%)
Aug 16, 2010 9.159 9.195 9.159 9.195 221 +0.05(+0.59%)
Aug 13, 2010 9.141 9.294 9.141 9.141 2,859 -0.22(-2.31%)
Aug 12, 2010 9.412 9.421 9.358 9.358 3,767 -0.01(-0.10%)
Aug 11, 2010 9.367 9.367 9.367 9.367 110 +0.03(+0.29%)
Aug 09, 2010 9.294 9.339 9.339 9.339 443 +0.05(+0.49%)
Aug 06, 2010 9.294 9.294 9.294 9.294 8,592 +0.00(+0.00%)
Aug 05, 2010 9.339 9.339 9.294 9.294 2,770 +0.00(+0.00%)
Aug 04, 2010 9.430 9.430 9.294 9.294 4,211 +0.00(+0.00%)
Aug 03, 2010 9.294 9.294 9.294 9.294 910 +0.00(+0.00%)
Aug 02, 2010 9.294 9.294 9.258 9.294 11,494 -0.09(-0.96%)
Jul 30, 2010 9.249 9.385 9.249 9.385 14,893 -0.03(-0.29%)
Jul 29, 2010 9.430 9.430 9.403 9.412 4,042 -0.20(-2.07%)
Jul 27, 2010 9.529 9.610 9.610 9.610 6,205 -0.14(-1.48%)
Jul 26, 2010 10.03 10.03 9.432 9.755 18,275 +0.18(+1.89%)
Jul 23, 2010 10.20 10.20 9.475 9.574 15,736 +0.03(+0.28%)
Jul 21, 2010 10.82 9.547 9.547 9.547 13,409 +0.12(+1.24%)
Jul 20, 2010 9.457 9.565 9.430 9.430 17,356 +0.00(+0.00%)
Jul 19, 2010 9.285 9.556 9.213 9.430 10,527 -0.05(-0.48%)
Jul 16, 2010 9.249 9.836 9.168 9.475 38,668 -0.14(-1.41%)
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.