JXSB Historical Prices | Jacksonville Bancorp Inc. Stock

Dow

0.06% Nasdaq

0.01%

Jacksonville Bancorp Inc. (JXSB)

-NasdaqCM

19.10 0.00(0.00%) May 22, 9:30AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 27, 1995	13.25	13.81	13.25	13.25	4,600	5.71
Oct 26, 1995	13.75	13.75	13.75	13.75	0	5.92
Oct 25, 1995	13.75	13.75	13.75	13.75	0	5.92
Oct 24, 1995	13.75	13.75	13.75	13.75	0	5.92
Oct 23, 1995	13.75	13.75	13.75	13.75	0	5.92
Oct 20, 1995	13.75	13.75	13.75	13.75	0	5.92
Oct 19, 1995	13.75	13.75	13.75	13.75	0	5.92
Oct 18, 1995	13.75	13.75	13.75	13.75	1,200	5.92
Oct 17, 1995	14.25	14.25	14.25	14.25	400	6.14
Oct 16, 1995	14.25	14.25	14.25	14.25	0	6.14
Oct 13, 1995	14.25	14.25	14.25	14.25	300	6.14
Oct 12, 1995	14.25	14.25	14.25	14.25	0	6.14
Oct 11, 1995	14.25	14.25	14.25	14.25	300	6.14
Oct 10, 1995	14.00	14.00	14.00	14.00	400	6.03
Oct 9, 1995	14.00	14.00	14.00	14.00	300	6.03
Oct 6, 1995	13.25	13.50	13.25	13.50	5,000	5.81
Oct 5, 1995	13.25	13.25	13.25	13.25	4,600	5.71
Oct 4, 1995	12.75	12.75	12.75	12.75	0	5.49
Oct 4, 1995	0.06667 Dividend
Oct 3, 1995	12.75	12.75	12.75	12.75	2,400	5.45
Oct 2, 1995	12.50	12.50	12.50	12.50	2,400	5.34
Sep 29, 1995	12.50	12.50	12.50	12.50	0	5.34
Sep 28, 1995	12.50	12.50	12.50	12.50	0	5.34
Sep 27, 1995	12.50	12.50	12.50	12.50	300	5.34
Sep 26, 1995	11.88	11.88	11.88	11.88	0	5.08
Sep 25, 1995	11.88	11.88	11.88	11.88	0	5.08
Sep 22, 1995	11.88	11.88	11.88	11.88	5,600	5.08
Sep 21, 1995	11.88	11.88	11.88	11.88	2,400	5.08
Sep 20, 1995	11.63	11.63	11.63	11.63	0	4.97
Sep 19, 1995	11.63	11.63	11.63	11.63	0	4.97
Sep 18, 1995	11.63	11.63	11.63	11.63	0	4.97
Sep 15, 1995	11.63	11.63	11.63	11.63	0	4.97
Sep 14, 1995	11.63	11.63	11.63	11.63	0	4.97
Sep 13, 1995	11.63	11.63	11.63	11.63	0	4.97
Sep 12, 1995	11.63	11.63	11.63	11.63	0	4.97
Sep 11, 1995	11.63	11.63	11.63	11.63	2,400	4.97
Sep 8, 1995	11.25	11.25	11.25	11.25	900	4.81
Sep 7, 1995	11.25	11.25	11.25	11.25	900	4.81
Sep 6, 1995	11.50	11.50	11.25	11.25	8,800	4.81
Sep 5, 1995	11.75	11.75	11.75	11.75	0	5.02
Sep 1, 1995	11.00	11.75	11.00	11.75	14,600	5.02
Aug 31, 1995	10.50	10.50	10.50	10.50	0	4.49
Aug 30, 1995	10.50	10.50	10.50	10.50	0	4.49
Aug 29, 1995	10.50	10.50	10.50	10.50	400	4.49
Aug 28, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 25, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 24, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 23, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 22, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 21, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 18, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 17, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 16, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 15, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 14, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 11, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 10, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 9, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 8, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 7, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 4, 1995	10.63	10.63	10.63	10.63	0	4.54
Aug 3, 1995	10.63	10.63	10.63	10.63	4,600	4.54
Aug 2, 1995	11.25	11.25	11.25	11.25	0	4.81
Aug 1, 1995	11.25	11.25	11.25	11.25	0	4.81
Jul 31, 1995	11.25	11.25	11.25	11.25	2,400	4.81
Jul 28, 1995	10.50	10.50	10.50	10.50	0	4.49
Jul 27, 1995	10.50	10.50	10.50	10.50	0	4.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On JXSB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Jacksonville Bancorp Inc. (JXSB)