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 11, 2016 25.81 25.43 25.43 25.43 307 -0.05(-0.19%)
May 10, 2016 25.47 25.47 25.47 25.47 332 +0.00(+0.00%)
May 09, 2016 25.53 25.57 25.47 25.47 4,219 +0.00(+0.00%)
May 05, 2016 25.62 25.47 25.47 25.47 26 +0.00(+0.00%)
Apr 27, 2016 25.82 25.47 25.47 25.47 106 +0.23(+0.93%)
Apr 26, 2016 25.04 25.28 24.94 25.24 5,323 -0.23(-0.92%)
Apr 11, 2016 25.82 25.47 25.47 25.47 4 +0.39(+1.55%)
Apr 08, 2016 25.09 25.09 25.09 25.09 103 -0.24(-0.96%)
Mar 24, 2016 25.32 25.33 25.33 25.33 1 +0.10(+0.39%)
Mar 18, 2016 25.23 25.23 25.23 25.23 129 +0.97(+4.00%)
Mar 01, 2016 24.26 24.26 24.26 24.26 206 +0.00(+0.00%)
Feb 26, 2016 24.26 24.26 24.26 24.26 49 +0.00(+0.00%)
Feb 25, 2016 24.26 24.26 24.26 24.26 105 +0.53(+2.25%)
Feb 23, 2016 23.23 23.73 23.73 23.73 1 +0.64(+2.77%)
Feb 22, 2016 23.63 23.67 22.51 23.09 1,382 -0.53(-2.26%)
Feb 19, 2016 23.58 23.63 23.53 23.62 9,289 +0.09(+0.37%)
Feb 17, 2016 23.53 23.53 23.53 23.53 4,224 -0.32(-1.34%)
Feb 16, 2016 23.61 23.85 23.53 23.85 468 +0.32(+1.36%)
Feb 12, 2016 23.78 23.53 23.53 23.53 2,679 -0.06(-0.25%)
Feb 11, 2016 24.99 24.99 23.59 23.59 6,706 -1.54(-6.14%)
Feb 09, 2016 25.19 25.13 25.13 25.13 1 +0.14(+0.57%)
Feb 08, 2016 24.99 24.99 24.99 24.99 228 +0.00(+0.01%)
Feb 03, 2016 24.99 24.99 24.99 24.99 111 +0.00(+0.00%)
Jan 29, 2016 24.99 24.99 24.99 24.99 103 -0.24(-0.96%)
Jan 28, 2016 25.23 25.23 25.23 25.23 466 +0.48(+1.94%)
Jan 26, 2016 24.75 24.75 24.75 24.75 52 +0.00(+0.02%)
Jan 20, 2016 24.26 24.75 24.75 24.75 21 +0.49(+2.00%)
Jan 19, 2016 24.26 24.26 24.26 24.26 103 +0.15(+0.60%)
Jan 15, 2016 23.92 24.12 24.12 24.12 309 -0.34(-1.39%)
Jan 14, 2016 23.80 25.23 23.80 24.45 1,477 -0.38(-1.52%)
Jan 13, 2016 24.83 24.83 24.83 24.83 199 +0.57(+2.36%)
Jan 12, 2016 24.26 24.26 24.26 24.26 303 -0.97(-3.85%)
Jan 08, 2016 25.23 25.23 25.23 25.23 103 -0.27(-1.07%)
Dec 31, 2015 25.71 25.50 25.50 25.50 191 +1.39(+5.75%)
Dec 29, 2015 24.02 24.12 24.12 24.12 824 +0.04(+0.16%)
Dec 28, 2015 24.75 24.96 23.76 24.08 2,894 -1.46(-5.70%)
Dec 24, 2015 25.11 25.53 25.53 25.53 721 -0.24(-0.94%)
Dec 22, 2015 25.75 25.77 25.77 25.77 412 +0.47(+1.84%)
Dec 21, 2015 25.11 27.30 25.11 25.31 733 -0.66(-2.54%)
Dec 18, 2015 24.25 25.97 24.24 25.97 4,575 +2.17(+9.13%)
Dec 17, 2015 25.65 25.65 23.80 23.80 351 -1.39(-5.52%)
Dec 16, 2015 30.86 30.86 25.07 25.19 9,595 +1.59(+6.72%)
Dec 15, 2015 23.60 23.60 23.60 23.60 216 +0.01(+0.04%)
Dec 11, 2015 23.57 23.59 23.59 23.59 182 +0.27(+1.16%)
Dec 10, 2015 23.32 23.32 23.32 23.32 107 +0.00(+0.00%)
Dec 09, 2015 23.32 23.32 23.26 23.32 1,929 +0.28(+1.21%)
Dec 08, 2015 23.04 23.04 23.04 23.04 265 -0.05(-0.20%)
Dec 02, 2015 23.09 23.09 23.09 23.09 21 +0.20(+0.86%)
Nov 25, 2015 22.85 22.89 22.89 22.89 5,681 -0.42(-1.80%)
Nov 24, 2015 23.31 23.31 23.31 23.31 943 -0.01(-0.04%)
Nov 23, 2015 23.32 23.32 23.32 23.32 160 +0.47(+2.04%)
Nov 18, 2015 22.85 22.85 22.85 22.85 122 +0.05(+0.20%)
Nov 12, 2015 22.81 22.81 22.81 22.81 78 -0.05(-0.20%)
Nov 11, 2015 22.85 22.85 22.85 22.85 155 +0.00(+0.00%)
Nov 02, 2015 22.85 22.85 22.85 22.85 107 -0.00(-0.00%)
Oct 22, 2015 22.85 22.85 22.85 22.85 17 +0.00(+0.00%)
Oct 21, 2015 22.85 22.85 22.85 22.85 964 +0.47(+2.08%)
Oct 20, 2015 22.60 22.60 22.16 22.39 3,016 -0.21(-0.95%)
Oct 19, 2015 22.60 22.60 22.60 22.60 531 +0.00(+0.00%)
Oct 15, 2015 22.60 22.60 22.60 22.60 214 +0.43(+1.94%)
Oct 07, 2015 22.17 22.17 22.17 22.17 2 -0.31(-1.37%)
Oct 06, 2015 22.48 22.48 22.48 22.48 347 +0.23(+1.05%)
Oct 05, 2015 22.60 22.60 22.18 22.25 974 -0.29(-1.28%)
Sep 30, 2015 22.47 22.54 22.54 22.54 964 +0.05(+0.21%)
Sep 18, 2015 22.49 22.49 22.49 22.49 39 +0.18(+0.79%)
Sep 14, 2015 22.31 22.31 22.31 22.31 107 -0.05(-0.21%)
Sep 11, 2015 21.89 22.41 21.89 22.36 1,789 -0.13(-0.58%)
Sep 10, 2015 22.49 22.49 22.49 22.49 537 -0.01(-0.04%)
Sep 09, 2015 22.31 22.53 22.31 22.50 559 +0.02(+0.08%)
Sep 04, 2015 22.53 22.48 22.48 22.48 108 +0.17(+0.75%)
Sep 03, 2015 22.17 22.34 22.17 22.31 2,006 +0.00(+0.00%)
Sep 02, 2015 22.31 22.36 22.31 22.31 1,937 +0.00(+0.00%)
Sep 01, 2015 22.43 22.53 22.31 22.31 3,366 +0.41(+1.87%)
Aug 26, 2015 22.14 21.90 21.90 21.90 5,700 -0.59(-2.60%)
Aug 25, 2015 22.05 22.49 22.05 22.49 361 +0.41(+1.85%)
Aug 24, 2015 22.03 22.08 22.03 22.08 4,401 -0.27(-1.21%)
Aug 21, 2015 22.36 22.36 22.35 22.35 763 -0.16(-0.72%)
Aug 18, 2015 22.51 22.51 22.51 22.51 1 +0.12(+0.51%)
Aug 17, 2015 22.40 22.40 22.40 22.40 131 +0.10(+0.46%)
Aug 07, 2015 22.29 22.29 22.29 22.29 6 +0.22(+1.01%)
Jul 31, 2015 21.90 22.07 22.07 22.07 57 -0.15(-0.67%)
Jul 29, 2015 22.42 22.22 22.22 22.22 5 -0.27(-1.20%)
Jul 27, 2015 22.41 22.49 22.49 22.49 43 -0.07(-0.33%)
Jul 24, 2015 22.64 22.64 22.56 22.56 394 -0.03(-0.12%)
Jul 22, 2015 22.59 22.59 22.59 22.59 752 -0.07(-0.33%)
Jul 21, 2015 22.67 22.67 22.67 22.67 107 +0.44(+1.99%)
Jul 20, 2015 22.53 22.53 22.22 22.22 509 -0.35(-1.55%)
Jul 17, 2015 22.57 22.57 22.57 22.57 217 +0.54(+2.45%)
Jul 16, 2015 22.41 22.41 22.03 22.03 645 -0.05(-0.21%)
Jul 15, 2015 22.41 22.44 22.08 22.08 948 +0.14(+0.64%)
Jul 14, 2015 21.54 21.94 21.54 21.94 2,259 +0.08(+0.38%)
Jul 10, 2015 21.83 21.86 21.86 21.86 2,151 -0.08(-0.38%)
Jul 07, 2015 21.94 21.94 21.94 21.94 3,549 +0.43(+1.99%)
Jul 06, 2015 21.94 21.94 21.48 21.51 1,390 -0.37(-1.70%)
Jul 02, 2015 21.89 21.89 21.89 21.89 322 +0.35(+1.64%)
Jul 01, 2015 21.94 21.94 21.53 21.53 500 -0.38(-1.74%)
Jun 30, 2015 21.93 21.94 21.85 21.91 2,103 +0.04(+0.17%)
Jun 29, 2015 21.99 21.99 21.88 21.88 2,109 -0.98(-4.27%)
Jun 26, 2015 22.85 22.85 22.85 22.85 193 +0.15(+0.66%)
Jun 25, 2015 22.13 22.70 22.13 22.70 1,243 +0.53(+2.39%)
Jun 24, 2015 21.85 22.17 21.62 22.17 885 +0.39(+1.79%)
Jun 23, 2015 21.77 21.78 21.77 21.78 1,324 +0.59(+2.80%)
Jun 19, 2015 21.43 21.19 21.19 21.19 8,850 -1.04(-4.67%)
Jun 18, 2015 22.22 22.23 22.22 22.23 879 +0.00(+0.00%)
Jun 17, 2015 22.23 22.23 22.22 22.23 2,773 +0.12(+0.55%)
Jun 16, 2015 21.75 22.23 21.75 22.11 1,727 +0.41(+1.88%)
Jun 15, 2015 21.73 21.75 21.50 21.70 2,584 +0.32(+1.52%)
Jun 10, 2015 21.38 21.38 21.38 21.38 2,266 -0.63(-2.86%)
Jun 09, 2015 22.00 22.00 22.00 22.00 107 +0.65(+3.03%)
Jun 08, 2015 21.36 21.36 21.36 21.36 205 +0.00(+0.00%)
Jun 05, 2015 21.36 21.36 21.36 21.36 232 -0.22(-1.03%)
Jun 04, 2015 21.31 21.68 21.31 21.58 3,360 +0.18(+0.82%)
Jun 03, 2015 21.32 21.40 21.32 21.40 785 +0.14(+0.65%)
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.