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 (%)
Mar 31, 2014 17.66 17.66 16.48 16.62 15,945 -1.11(-6.26%)
Mar 28, 2014 17.87 17.87 17.43 17.73 3,573 -0.50(-2.75%)
Mar 26, 2014 18.09 18.23 18.23 18.23 99 +0.32(+1.80%)
Mar 25, 2014 18.10 18.13 17.90 17.91 12,064 -0.16(-0.91%)
Mar 24, 2014 18.40 19.98 18.07 18.07 703 -0.33(-1.79%)
Mar 21, 2014 18.21 18.40 18.21 18.40 1,747 -0.08(-0.43%)
Mar 20, 2014 18.48 18.48 18.44 18.48 1,539 +0.04(+0.19%)
Mar 19, 2014 18.03 18.45 18.02 18.45 4,654 +0.18(+0.98%)
Mar 17, 2014 18.09 18.27 18.27 18.27 2,931 -0.14(-0.76%)
Mar 14, 2014 18.41 18.41 18.41 18.41 558 +0.23(+1.28%)
Mar 13, 2014 18.03 18.19 18.02 18.17 4,676 +0.03(+0.16%)
Mar 11, 2014 18.14 18.14 18.14 18.14 418 +0.05(+0.27%)
Mar 10, 2014 18.10 18.10 18.10 18.10 279 +0.22(+1.25%)
Mar 06, 2014 17.91 17.87 17.87 17.87 1,675 +0.01(+0.06%)
Mar 05, 2014 17.86 17.86 17.86 17.86 219 +0.00(+0.00%)
Mar 04, 2014 17.87 17.87 17.86 17.86 747 +0.08(+0.44%)
Feb 27, 2014 17.78 17.78 17.78 17.78 1 -0.28(-1.53%)
Feb 26, 2014 17.75 18.06 17.75 18.06 392 +0.16(+0.91%)
Feb 25, 2014 17.78 17.90 17.78 17.90 646 +0.05(+0.28%)
Feb 24, 2014 18.00 18.00 17.83 17.85 1,181 -0.19(-1.06%)
Feb 19, 2014 18.24 18.04 18.04 18.04 985 -0.20(-1.09%)
Feb 18, 2014 18.24 18.24 18.24 18.24 2,450 -0.05(-0.27%)
Feb 13, 2014 18.25 18.29 18.29 18.29 985 +0.00(+0.00%)
Feb 11, 2014 18.29 18.29 18.29 18.29 225 +0.32(+1.78%)
Feb 10, 2014 18.10 18.10 17.97 17.97 281 -0.14(-0.78%)
Feb 07, 2014 18.11 18.11 18.11 18.11 312 -0.15(-0.82%)
Feb 06, 2014 17.93 18.26 17.93 18.26 2,423 +0.33(+1.82%)
Feb 03, 2014 18.27 17.93 17.93 17.93 1,971 +0.00(+0.00%)
Jan 31, 2014 17.93 17.93 17.93 17.93 705 +0.00(+0.00%)
Jan 29, 2014 17.75 17.93 17.93 17.93 1,689 +0.01(+0.04%)
Jan 28, 2014 17.92 17.93 17.92 17.93 932 +0.13(+0.76%)
Jan 27, 2014 17.82 17.90 17.79 17.79 1,774 -0.30(-1.65%)
Jan 24, 2014 17.79 18.09 17.79 18.09 422 -0.19(-1.05%)
Jan 23, 2014 18.29 18.29 18.28 18.28 577 -0.01(-0.04%)
Jan 22, 2014 18.27 18.29 18.22 18.29 8,082 +0.34(+1.90%)
Jan 21, 2014 17.95 17.95 17.95 17.95 844 -0.33(-1.79%)
Jan 17, 2014 18.27 18.27 18.27 18.27 140 -0.01(-0.04%)
Jan 16, 2014 18.11 18.28 18.11 18.28 1,347 +0.22(+1.22%)
Jan 15, 2014 18.06 18.06 18.04 18.06 2,503 +0.19(+1.07%)
Jan 14, 2014 18.24 18.24 17.87 17.87 704 -0.37(-2.02%)
Jan 13, 2014 18.24 18.24 18.24 18.24 635 +0.40(+2.22%)
Jan 10, 2014 17.84 17.84 17.84 17.84 630 +0.01(+0.08%)
Jan 09, 2014 17.83 17.83 17.83 17.83 895 -0.04(-0.20%)
Jan 07, 2014 17.85 17.86 17.86 17.86 9 +0.04(+0.20%)
Jan 06, 2014 17.79 17.83 17.79 17.83 1,501 -0.28(-1.57%)
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.