Skip to main content

Auburn Natl Bncp (NQ: AUBN )

17.64 -0.66 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.91 12.05 11.72 11.82 6,339 -0.10(-0.87%)
Nov 27, 2009 11.91 11.92 11.91 11.92 1,706 -0.26(-2.10%)
Nov 25, 2009 11.95 12.18 11.95 12.18 9,162 +0.19(+1.63%)
Nov 24, 2009 11.76 12.04 11.76 11.98 28,636 +0.04(+0.31%)
Nov 23, 2009 11.91 12.08 11.74 11.94 7,400 -0.06(-0.51%)
Nov 20, 2009 12.00 12.04 11.88 12.00 4,949 -0.13(-1.05%)
Nov 19, 2009 11.93 12.18 11.88 12.13 5,547 +0.10(+0.81%)
Nov 18, 2009 11.88 12.10 11.88 12.04 14,815 -0.09(-0.70%)
Nov 17, 2009 12.08 12.12 11.89 12.12 2,073 -0.05(-0.45%)
Nov 16, 2009 12.08 12.18 11.99 12.18 3,597 +0.13(+1.06%)
Nov 13, 2009 11.96 12.08 11.90 12.05 19,089 +0.22(+1.85%)
Nov 12, 2009 12.18 12.48 11.82 11.83 18,618 -0.37(-3.04%)
Nov 11, 2009 12.08 12.20 12.08 12.20 6,999 +0.32(+2.72%)
Nov 10, 2009 11.94 11.99 11.88 11.88 1,568 -0.19(-1.56%)
Nov 09, 2009 12.15 12.16 11.93 12.07 4,505 +0.16(+1.38%)
Nov 06, 2009 12.76 12.76 11.90 11.90 6,302 -0.41(-3.31%)
Nov 05, 2009 12.14 12.48 12.02 12.31 5,481 +0.23(+1.92%)
Nov 04, 2009 12.45 12.45 11.96 12.08 10,155 -0.34(-2.75%)
Nov 03, 2009 12.28 12.78 12.04 12.42 15,089 +0.12(+0.94%)
Nov 02, 2009 11.74 12.72 11.74 12.30 4,341 +0.40(+3.32%)
Oct 30, 2009 12.18 12.78 11.91 11.91 12,160 -0.45(-3.65%)
Oct 29, 2009 12.39 12.39 12.18 12.36 4,967 +0.00(+0.00%)
Oct 28, 2009 13.16 13.16 12.33 12.36 13,143 -0.57(-4.43%)
Oct 27, 2009 13.70 13.70 12.93 12.93 2,556 -0.99(-7.09%)
Oct 26, 2009 13.13 13.92 13.13 13.92 6,467 +0.85(+6.52%)
Oct 23, 2009 13.38 13.86 13.06 13.06 9,277 -0.43(-3.20%)
Oct 22, 2009 13.76 13.76 13.09 13.50 13,318 -0.46(-3.27%)
Oct 21, 2009 14.66 14.68 13.28 13.95 30,394 -1.03(-6.87%)
Oct 19, 2009 14.98 14.98 14.98 14.98 320 +0.14(+0.94%)
Oct 16, 2009 15.32 15.61 14.84 14.84 10,830 -0.55(-3.56%)
Oct 15, 2009 15.37 15.65 15.13 15.39 15,127 -0.13(-0.86%)
Oct 14, 2009 15.43 15.81 15.07 15.52 3,822 +0.21(+1.35%)
Oct 13, 2009 15.16 15.49 15.16 15.32 1,779 +0.24(+1.57%)
Oct 12, 2009 15.08 15.08 15.08 15.08 202 -0.29(-1.90%)
Oct 09, 2009 15.55 15.55 15.23 15.37 17,782 -0.43(-2.70%)
Oct 08, 2009 15.68 15.80 15.37 15.80 7,916 +0.14(+0.89%)
Oct 07, 2009 15.48 15.66 15.40 15.66 5,092 +0.41(+2.72%)
Oct 06, 2009 15.40 15.40 15.02 15.24 3,185 +0.45(+3.05%)
Oct 05, 2009 14.60 14.93 14.60 14.79 2,930 -0.08(-0.53%)
Oct 02, 2009 14.75 15.09 14.75 14.87 1,872 -0.17(-1.13%)
Oct 01, 2009 14.67 15.44 14.64 15.04 3,447 +0.19(+1.27%)
Sep 30, 2009 14.82 14.92 14.81 14.85 6,712 -0.39(-2.56%)
Sep 29, 2009 15.26 15.26 15.01 15.24 985 -0.25(-1.61%)
Sep 28, 2009 15.02 15.49 14.92 15.49 3,214 +0.59(+3.96%)
Sep 25, 2009 14.79 15.09 14.79 14.90 5,031 +0.22(+1.49%)
Sep 24, 2009 14.54 15.10 14.54 14.68 109,660 +0.25(+1.73%)
Sep 23, 2009 14.91 14.91 14.31 14.43 13,152 -0.17(-1.17%)
Sep 22, 2009 15.27 15.27 14.49 14.60 4,939 -0.57(-3.77%)
Sep 21, 2009 15.32 16.13 15.18 15.18 7,035 -0.04(-0.28%)
Sep 18, 2009 16.21 16.55 15.22 15.22 40,360 -0.97(-5.98%)
Sep 17, 2009 16.42 16.42 15.98 16.19 11,352 -0.16(-0.97%)
Sep 16, 2009 16.40 16.40 16.28 16.35 3,357 +0.15(+0.94%)
Sep 15, 2009 16.27 16.41 15.96 16.19 3,071 -0.15(-0.93%)
Sep 14, 2009 16.40 16.40 16.07 16.35 13,090 +0.30(+1.86%)
Sep 11, 2009 16.42 16.42 15.92 16.05 3,203 -0.35(-2.15%)
Sep 10, 2009 16.43 16.43 16.00 16.40 2,919 +0.02(+0.11%)
Sep 09, 2009 17.00 17.00 16.15 16.38 10,399 -0.57(-3.34%)
Sep 08, 2009 16.76 17.05 16.38 16.95 1,839 -0.38(-2.21%)
Sep 04, 2009 17.17 17.33 16.74 17.33 5,181 +0.06(+0.35%)
Sep 03, 2009 16.96 17.29 16.63 17.27 2,606 +0.15(+0.89%)
Sep 02, 2009 17.05 17.35 17.05 17.12 8,793 -0.02(-0.14%)
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.