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, 2016 21.64 21.71 21.64 21.68 961 -0.12(-0.53%)
Mar 30, 2016 20.72 22.19 20.72 21.79 3,853 -1.23(-5.33%)
Mar 29, 2016 22.52 23.02 22.52 23.02 1,549 -0.38(-1.61%)
Mar 28, 2016 20.82 23.76 20.82 23.40 8,330 +2.29(+10.83%)
Mar 24, 2016 20.87 21.11 21.11 21.11 1,694 +0.39(+1.89%)
Mar 22, 2016 20.14 20.72 20.72 20.72 143 -0.04(-0.19%)
Mar 21, 2016 20.69 20.81 20.69 20.76 2,444 +0.58(+2.86%)
Mar 17, 2016 20.18 20.18 20.18 20.18 16 -0.54(-2.60%)
Mar 15, 2016 20.69 20.72 20.72 20.72 66 +0.23(+1.12%)
Mar 11, 2016 20.49 20.49 20.49 20.49 5 -0.09(-0.43%)
Mar 08, 2016 20.60 20.58 20.58 20.58 1 +0.22(+1.06%)
Mar 07, 2016 20.36 20.36 20.36 20.36 713 +0.02(+0.11%)
Mar 04, 2016 20.40 20.40 20.34 20.34 679 +0.13(+0.64%)
Mar 03, 2016 19.78 20.21 19.78 20.21 1,712 -0.30(-1.48%)
Mar 02, 2016 19.55 20.51 19.55 20.51 1,174 +0.56(+2.83%)
Mar 01, 2016 19.95 19.95 19.95 19.95 667 +0.05(+0.24%)
Feb 29, 2016 19.80 19.90 19.78 19.90 1,649 -0.11(-0.55%)
Feb 26, 2016 19.78 20.01 19.78 20.01 3,705 +0.20(+1.01%)
Feb 25, 2016 19.79 19.84 19.78 19.81 1,985 -0.04(-0.21%)
Feb 24, 2016 19.80 20.16 19.78 19.85 2,234 +0.07(+0.33%)
Feb 23, 2016 19.96 19.96 19.78 19.79 3,089 +0.00(+0.02%)
Feb 22, 2016 19.21 19.78 19.21 19.78 2,593 +0.30(+1.56%)
Feb 19, 2016 19.25 19.48 19.25 19.48 1,075 +0.79(+4.24%)
Feb 18, 2016 18.56 18.69 18.51 18.69 849 -0.71(-3.65%)
Feb 17, 2016 19.60 19.75 18.31 19.39 10,142 +0.54(+2.87%)
Feb 16, 2016 20.16 20.35 18.85 18.85 11,396 -1.31(-6.49%)
Feb 12, 2016 20.16 20.16 20.16 20.16 262 -0.16(-0.78%)
Feb 11, 2016 20.43 20.58 20.16 20.32 847 +0.16(+0.79%)
Feb 08, 2016 20.17 20.16 20.16 20.16 1 -0.08(-0.38%)
Feb 05, 2016 20.35 20.37 20.24 20.24 11,128 -0.38(-1.85%)
Feb 04, 2016 20.70 20.70 20.62 20.62 1,144 +0.17(+0.84%)
Feb 03, 2016 20.45 20.45 20.45 20.45 272 -0.02(-0.09%)
Feb 02, 2016 20.47 20.47 20.47 20.47 138 +0.11(+0.56%)
Feb 01, 2016 20.70 20.72 20.35 20.35 19,492 -0.33(-1.58%)
Jan 29, 2016 20.74 21.11 20.66 20.68 1,399 +0.02(+0.11%)
Jan 28, 2016 20.73 20.73 20.66 20.66 1,754 -0.03(-0.15%)
Jan 27, 2016 20.54 20.70 20.54 20.69 1,069 +0.14(+0.70%)
Jan 26, 2016 20.54 20.54 20.54 20.54 630 +0.00(+0.00%)
Jan 25, 2016 20.66 21.15 20.54 20.54 24,027 -0.50(-2.38%)
Jan 22, 2016 20.46 21.04 20.28 21.04 3,258 +0.51(+2.48%)
Jan 21, 2016 22.06 22.06 20.41 20.54 8,009 -1.67(-7.54%)
Jan 20, 2016 21.49 22.21 21.49 22.21 2,770 +0.41(+1.90%)
Jan 14, 2016 21.49 21.79 21.79 21.79 15 +0.30(+1.40%)
Jan 13, 2016 21.50 21.50 21.49 21.49 796 +0.00(+0.00%)
Jan 12, 2016 21.49 21.49 21.49 21.49 2,611 -0.34(-1.57%)
Jan 08, 2016 21.81 21.84 21.84 21.84 1 -0.23(-1.03%)
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.