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 31, 2019 45.04 45.68 44.96 44.96 2,004 -0.66(-1.45%)
Dec 30, 2019 45.55 46.22 45.55 45.62 4,476 +0.03(+0.06%)
Dec 27, 2019 45.55 45.65 44.89 45.59 3,772 +0.48(+1.07%)
Dec 26, 2019 45.36 45.40 44.65 45.11 2,104 -0.61(-1.34%)
Dec 24, 2019 43.26 45.72 43.04 45.72 4,008 +1.61(+3.65%)
Dec 23, 2019 42.41 44.33 42.40 44.11 11,498 +2.04(+4.84%)
Dec 20, 2019 41.98 42.07 41.98 42.07 2,711 +0.08(+0.20%)
Dec 19, 2019 40.33 42.37 40.33 41.99 2,476 +0.08(+0.18%)
Dec 18, 2019 40.46 42.28 40.46 41.91 3,697 -0.20(-0.46%)
Dec 17, 2019 40.78 42.11 40.78 42.11 4,785 +1.37(+3.35%)
Dec 16, 2019 39.11 41.86 39.11 40.74 12,614 +1.55(+3.96%)
Dec 13, 2019 36.69 39.19 36.69 39.19 4,244 +0.02(+0.04%)
Dec 12, 2019 39.18 39.19 39.05 39.17 3,317 +0.19(+0.48%)
Dec 11, 2019 39.08 39.08 38.50 38.98 1,626 +0.02(+0.04%)
Dec 10, 2019 38.42 38.97 38.42 38.97 2,114 +1.17(+3.10%)
Dec 09, 2019 37.79 39.30 37.79 37.80 2,052 +0.77(+2.08%)
Dec 06, 2019 37.39 37.95 37.03 37.03 2,134 -0.00(-0.00%)
Dec 05, 2019 36.88 37.14 36.74 37.03 3,779 +0.63(+1.74%)
Dec 04, 2019 36.98 37.11 36.07 36.39 2,818 +0.37(+1.03%)
Dec 03, 2019 36.02 36.02 36.02 36.02 1,384 +0.00(+0.00%)
Dec 02, 2019 36.53 36.62 36.02 36.02 3,322 -0.28(-0.77%)
Nov 29, 2019 36.30 36.30 36.30 36.30 355 -0.05(-0.14%)
Nov 27, 2019 36.14 36.35 36.14 36.35 829 +0.42(+1.17%)
Nov 26, 2019 35.71 36.54 35.71 35.93 7,256 +0.33(+0.92%)
Nov 25, 2019 36.46 36.46 35.60 35.60 840 -0.41(-1.15%)
Nov 22, 2019 35.42 36.58 34.13 36.01 9,959 +0.52(+1.47%)
Nov 21, 2019 35.73 35.73 35.28 35.49 3,536 -0.02(-0.05%)
Nov 20, 2019 35.63 37.07 35.51 35.51 7,584 -0.11(-0.31%)
Nov 19, 2019 34.70 35.62 34.46 35.62 2,331 +0.91(+2.62%)
Nov 18, 2019 33.23 35.23 33.23 34.71 4,224 -0.89(-2.49%)
Nov 15, 2019 35.67 35.67 34.77 35.59 4,149 +0.74(+2.13%)
Nov 14, 2019 33.90 34.92 33.90 34.85 1,801 -0.10(-0.29%)
Nov 13, 2019 34.06 35.00 34.06 34.95 5,775 +0.89(+2.63%)
Nov 12, 2019 34.32 34.32 33.11 34.06 3,925 +0.28(+0.82%)
Nov 11, 2019 34.33 34.33 31.92 33.78 4,675 -0.59(-1.72%)
Nov 08, 2019 34.48 34.54 34.16 34.37 3,438 +0.63(+1.87%)
Nov 07, 2019 34.17 34.17 32.05 33.74 4,876 -0.46(-1.36%)
Nov 06, 2019 35.71 35.85 34.20 34.20 9,967 -1.51(-4.23%)
Nov 05, 2019 35.71 35.71 35.71 413 +0.00(+0.00%)
Nov 04, 2019 35.64 36.39 35.64 35.71 2,212 -0.98(-2.66%)
Nov 01, 2019 36.60 36.69 36.60 36.69 948 +0.67(+1.87%)
Oct 31, 2019 35.25 36.01 35.25 36.01 1,448 +0.00(+0.00%)
Oct 30, 2019 36.01 36.01 36.01 36.01 636 +0.89(+2.52%)
Oct 29, 2019 35.84 35.84 35.08 35.13 1,050 -0.72(-2.00%)
Oct 28, 2019 36.27 36.36 35.10 35.84 4,293 -0.62(-1.71%)
Oct 25, 2019 36.10 36.69 36.10 36.47 1,304 +0.36(+1.00%)
Oct 24, 2019 36.11 36.11 36.11 36.11 852 -0.15(-0.42%)
Oct 23, 2019 36.94 36.94 35.61 36.26 941 +0.42(+1.16%)
Oct 22, 2019 36.44 37.53 35.79 35.84 5,550 -1.48(-3.96%)
Oct 21, 2019 37.11 37.32 36.86 37.32 1,706 -0.13(-0.34%)
Oct 18, 2019 37.40 37.45 37.40 37.45 355 +0.89(+2.45%)
Oct 17, 2019 36.52 37.69 36.52 36.55 1,052 -0.05(-0.14%)
Oct 16, 2019 36.60 36.60 36.60 36.60 1,413 +0.00(+0.00%)
Oct 15, 2019 36.68 36.68 35.63 36.60 9,089 +0.30(+0.84%)
Oct 14, 2019 37.45 37.45 36.27 36.30 5,997 -0.47(-1.28%)
Oct 11, 2019 37.19 37.87 36.49 36.77 4,979 -0.27(-0.73%)
Oct 10, 2019 37.61 37.87 36.60 37.04 2,474 -0.83(-2.18%)
Oct 09, 2019 37.36 37.87 37.35 37.87 2,646 +0.09(+0.25%)
Oct 08, 2019 37.78 37.78 37.78 37.78 697 +0.46(+1.22%)
Oct 07, 2019 37.74 37.74 37.32 37.32 626 +0.18(+0.48%)
Oct 04, 2019 37.35 37.35 37.14 37.14 1,304 -0.65(-1.72%)
Oct 03, 2019 37.79 37.79 37.79 512 +0.00(+0.00%)
Oct 02, 2019 38.97 38.97 37.78 37.79 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.