Skip to main content

Auburn Natl Bncp (NQ: AUBN )

18.24 +0.04 (+0.21%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.05 45.69 44.97 44.97 2,003 -0.66(-1.45%)
Dec 30, 2019 45.56 46.23 45.56 45.63 4,475 +0.03(+0.06%)
Dec 27, 2019 45.56 45.66 44.90 45.60 3,771 +0.48(+1.07%)
Dec 26, 2019 45.37 45.41 44.66 45.12 2,103 -0.61(-1.34%)
Dec 24, 2019 43.27 45.73 43.05 45.73 4,007 +1.61(+3.65%)
Dec 23, 2019 42.42 44.34 42.41 44.12 11,495 +2.04(+4.84%)
Dec 20, 2019 41.99 42.08 41.99 42.08 2,710 +0.08(+0.20%)
Dec 19, 2019 40.34 42.38 40.34 42.00 2,476 +0.08(+0.18%)
Dec 18, 2019 40.47 42.29 40.47 41.92 3,696 -0.20(-0.46%)
Dec 17, 2019 40.79 42.11 40.79 42.11 4,784 +1.37(+3.35%)
Dec 16, 2019 39.12 41.87 39.12 40.75 12,611 +1.55(+3.96%)
Dec 13, 2019 36.70 39.20 36.70 39.20 4,243 +0.02(+0.04%)
Dec 12, 2019 39.19 39.20 39.06 39.18 3,316 +0.19(+0.48%)
Dec 11, 2019 39.09 39.09 38.51 38.99 1,626 +0.02(+0.04%)
Dec 10, 2019 38.42 38.98 38.42 38.98 2,114 +1.17(+3.10%)
Dec 09, 2019 37.80 39.31 37.80 37.80 2,052 +0.77(+2.08%)
Dec 06, 2019 37.40 37.96 37.03 37.03 2,133 -0.00(-0.00%)
Dec 05, 2019 36.89 37.15 36.75 37.03 3,779 +0.63(+1.74%)
Dec 04, 2019 36.99 37.12 36.08 36.40 2,817 +0.37(+1.03%)
Dec 03, 2019 36.03 36.03 36.03 36.03 1,384 +0.00(+0.00%)
Dec 02, 2019 36.54 36.63 36.03 36.03 3,321 -0.28(-0.77%)
Nov 29, 2019 36.31 36.31 36.31 36.31 355 -0.05(-0.14%)
Nov 27, 2019 36.15 36.36 36.15 36.36 829 +0.42(+1.17%)
Nov 26, 2019 35.72 36.55 35.72 35.94 7,254 +0.33(+0.92%)
Nov 25, 2019 36.47 36.47 35.61 35.61 840 -0.41(-1.15%)
Nov 22, 2019 35.43 36.59 34.13 36.02 9,957 +0.52(+1.47%)
Nov 21, 2019 35.73 35.73 35.29 35.50 3,536 -0.02(-0.05%)
Nov 20, 2019 35.63 37.08 35.51 35.51 7,583 -0.11(-0.31%)
Nov 19, 2019 34.70 35.62 34.47 35.62 2,330 +0.91(+2.62%)
Nov 18, 2019 33.24 35.24 33.24 34.71 4,223 -0.89(-2.49%)
Nov 15, 2019 35.67 35.67 34.78 35.60 4,149 +0.74(+2.13%)
Nov 14, 2019 33.91 34.92 33.91 34.86 1,800 -0.10(-0.29%)
Nov 13, 2019 34.06 35.01 34.06 34.96 5,774 +0.89(+2.63%)
Nov 12, 2019 34.33 34.33 33.12 34.06 3,924 +0.28(+0.82%)
Nov 11, 2019 34.33 34.33 31.93 33.79 4,674 -0.59(-1.72%)
Nov 08, 2019 34.49 34.54 34.16 34.38 3,437 +0.63(+1.88%)
Nov 07, 2019 34.17 34.17 32.06 33.74 4,875 -0.46(-1.36%)
Nov 06, 2019 35.72 35.86 34.21 34.21 9,965 -1.51(-4.23%)
Nov 05, 2019 35.72 35.72 35.72 413 +0.00(+0.00%)
Nov 04, 2019 35.65 36.40 35.65 35.72 2,212 -0.98(-2.66%)
Nov 01, 2019 36.61 36.70 36.61 36.70 948 +0.67(+1.87%)
Oct 31, 2019 35.26 36.02 35.26 36.02 1,448 +0.00(+0.00%)
Oct 30, 2019 36.02 36.02 36.02 36.02 636 +0.89(+2.52%)
Oct 29, 2019 35.85 35.85 35.08 35.13 1,050 -0.72(-2.00%)
Oct 28, 2019 36.27 36.37 35.11 35.85 4,292 -0.62(-1.71%)
Oct 25, 2019 36.10 36.70 36.10 36.48 1,303 +0.36(+1.00%)
Oct 24, 2019 36.11 36.11 36.11 36.11 852 -0.15(-0.42%)
Oct 23, 2019 36.95 36.95 35.62 36.27 941 +0.42(+1.16%)
Oct 22, 2019 36.45 37.54 35.80 35.85 5,549 -1.48(-3.96%)
Oct 21, 2019 37.12 37.33 36.86 37.33 1,705 -0.13(-0.34%)
Oct 18, 2019 37.41 37.45 37.41 37.45 355 +0.89(+2.45%)
Oct 17, 2019 36.53 37.70 36.53 36.56 1,052 -0.05(-0.14%)
Oct 16, 2019 36.61 36.61 36.61 36.61 1,413 +0.00(+0.00%)
Oct 15, 2019 36.69 36.69 35.64 36.61 9,087 +0.30(+0.84%)
Oct 14, 2019 37.45 37.45 36.27 36.31 5,995 -0.47(-1.28%)
Oct 11, 2019 37.20 37.88 36.50 36.78 4,978 -0.27(-0.73%)
Oct 10, 2019 37.61 37.88 36.61 37.05 2,474 -0.83(-2.18%)
Oct 09, 2019 37.37 37.88 37.35 37.88 2,645 +0.09(+0.25%)
Oct 08, 2019 37.78 37.78 37.78 37.78 697 +0.46(+1.22%)
Oct 07, 2019 37.75 37.75 37.33 37.33 625 +0.18(+0.48%)
Oct 04, 2019 37.35 37.35 37.15 37.15 1,303 -0.65(-1.72%)
Oct 03, 2019 37.80 37.80 37.80 512 +0.00(+0.00%)
Oct 02, 2019 38.97 38.97 37.79 37.80 2,698 -1.51(-3.84%)
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.