Skip to main content

Auburn Natl Bncp (NQ: AUBN )

16.63 -0.96 (-5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 17.19 17.59 17.19 17.59 492 +0.56(+3.29%)
Dec 28, 2006 16.98 17.03 16.80 17.03 64,721 +0.71(+4.37%)
Dec 27, 2006 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Dec 26, 2006 16.39 16.42 16.31 16.31 2,792 +0.01(+0.04%)
Dec 22, 2006 16.22 16.43 16.15 16.31 1,067 +0.24(+1.52%)
Dec 21, 2006 16.36 16.36 16.07 16.07 2,641 -0.28(-1.71%)
Dec 20, 2006 16.99 16.99 16.35 16.35 1,005 -0.21(-1.25%)
Dec 19, 2006 16.59 16.59 16.55 16.55 1,256 -0.15(-0.87%)
Dec 18, 2006 16.65 16.70 16.65 16.70 1,149 -0.07(-0.40%)
Dec 15, 2006 16.88 16.94 16.61 16.77 1,478 -0.04(-0.22%)
Dec 14, 2006 16.80 16.81 16.80 16.80 492 +0.09(+0.55%)
Dec 13, 2006 16.78 16.78 16.54 16.71 1,642 -0.02(-0.15%)
Dec 12, 2006 16.58 16.73 16.58 16.73 1,314 +0.07(+0.40%)
Dec 11, 2006 16.59 16.67 16.52 16.67 657 +0.06(+0.37%)
Dec 08, 2006 17.03 17.05 16.34 16.61 5,778 -0.09(-0.51%)
Dec 07, 2006 16.64 16.69 16.64 16.69 657 -0.09(-0.54%)
Dec 06, 2006 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Dec 05, 2006 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Dec 04, 2006 16.83 16.86 16.78 16.78 821 +0.19(+1.17%)
Dec 01, 2006 16.58 16.59 16.58 16.59 1,149 -0.27(-1.62%)
Nov 30, 2006 16.92 16.92 16.86 16.86 985 -0.01(-0.07%)
Nov 29, 2006 16.87 16.87 16.87 16.87 0 +0.00(+0.00%)
Nov 28, 2006 16.85 16.87 16.60 16.87 4,270 +0.16(+0.98%)
Nov 27, 2006 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Nov 24, 2006 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Nov 22, 2006 16.44 16.71 16.44 16.71 2,217 +0.18(+1.10%)
Nov 21, 2006 16.53 16.53 16.53 16.53 164 +0.09(+0.56%)
Nov 20, 2006 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Nov 17, 2006 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Nov 16, 2006 16.44 16.44 16.44 16.44 193 +0.00(+0.00%)
Nov 15, 2006 16.44 16.44 16.44 16.44 821 +0.00(+0.00%)
Nov 14, 2006 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Nov 13, 2006 16.13 16.44 16.13 16.44 2,084 -0.12(-0.74%)
Nov 10, 2006 16.56 16.56 16.56 16.56 0 +0.00(+0.00%)
Nov 09, 2006 16.56 16.56 16.56 16.56 328 +0.12(+0.74%)
Nov 08, 2006 16.74 16.74 16.44 16.44 1,971 -0.60(-3.50%)
Nov 07, 2006 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
Nov 06, 2006 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
Nov 03, 2006 16.85 17.03 16.85 17.03 328 +0.01(+0.04%)
Nov 02, 2006 16.90 17.03 16.44 17.03 574 -0.02(-0.11%)
Nov 01, 2006 17.05 17.05 17.05 17.05 328 -0.51(-2.91%)
Oct 31, 2006 17.05 17.56 17.05 17.56 1,273 +0.51(+2.96%)
Oct 30, 2006 17.05 17.05 17.05 17.05 328 -0.35(-2.03%)
Oct 27, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Oct 26, 2006 17.43 17.43 17.40 17.40 676 +0.15(+0.85%)
Oct 25, 2006 17.26 17.26 17.26 17.26 821 -0.15(-0.84%)
Oct 24, 2006 17.46 17.46 17.40 17.40 538 +0.18(+1.02%)
Oct 23, 2006 17.05 17.23 17.05 17.23 722 +0.30(+1.80%)
Oct 20, 2006 16.92 16.92 16.92 16.92 1,314 -0.41(-2.35%)
Oct 19, 2006 17.39 17.39 17.33 17.33 735 +0.54(+3.19%)
Oct 18, 2006 17.46 17.46 16.80 16.80 461 -0.25(-1.46%)
Oct 17, 2006 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Oct 16, 2006 17.05 17.05 17.04 17.05 1,887 +0.03(+0.17%)
Oct 13, 2006 17.02 17.02 17.02 17.02 517 -0.00(-0.01%)
Oct 12, 2006 17.04 17.04 17.02 17.02 479 -0.23(-1.33%)
Oct 11, 2006 17.02 17.34 17.02 17.25 1,925 +0.81(+4.93%)
Oct 10, 2006 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Oct 09, 2006 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Oct 06, 2006 16.44 16.44 16.44 16.44 246 -0.30(-1.82%)
Oct 05, 2006 16.74 16.74 16.72 16.74 799 +0.30(+1.85%)
Oct 04, 2006 16.44 16.44 16.44 16.44 0 +0.00(+0.00%)
Oct 03, 2006 16.44 16.44 16.44 16.44 4,855 -0.01(-0.04%)
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.