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 (%)
Apr 30, 2003 8.284 8.521 8.284 8.521 2,957 +0.43(+5.26%)
Apr 29, 2003 8.095 8.095 8.095 8.095 328 -0.06(-0.75%)
Apr 28, 2003 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Apr 25, 2003 8.156 8.156 8.156 8.156 985 -0.06(-0.74%)
Apr 24, 2003 8.217 8.217 8.217 8.217 3,943 +0.00(+0.00%)
Apr 23, 2003 8.217 8.217 8.217 8.217 0 +0.00(+0.00%)
Apr 22, 2003 8.217 8.217 8.217 8.217 2,300 +0.00(+0.00%)
Apr 21, 2003 8.217 8.217 8.217 8.217 164 +0.00(+0.00%)
Apr 17, 2003 8.217 8.217 8.217 8.217 985 -0.01(-0.11%)
Apr 16, 2003 8.226 8.226 8.226 8.226 328 +0.16(+2.00%)
Apr 15, 2003 8.034 8.064 8.034 8.064 657 -0.15(-1.85%)
Apr 14, 2003 7.882 8.217 7.882 8.217 1,643 +0.29(+3.69%)
Apr 11, 2003 7.924 7.924 7.924 7.924 328 +0.07(+0.93%)
Apr 10, 2003 7.851 7.851 7.851 7.851 985 -0.45(-5.43%)
Apr 09, 2003 8.369 8.369 8.302 8.302 328 -0.09(-1.02%)
Apr 08, 2003 8.387 8.387 8.387 8.387 0 +0.00(+0.00%)
Apr 07, 2003 8.387 8.387 8.387 8.387 328 -0.05(-0.58%)
Apr 04, 2003 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Apr 03, 2003 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Apr 02, 2003 8.472 8.643 8.436 8.436 1,643 +0.07(+0.80%)
Apr 01, 2003 8.350 8.521 8.350 8.369 1,643 +0.29(+3.54%)
Mar 31, 2003 8.259 8.259 8.083 8.083 328 -0.29(-3.42%)
Mar 28, 2003 8.363 8.381 8.363 8.369 1,314 -0.06(-0.72%)
Mar 27, 2003 8.144 8.460 8.144 8.430 15,444 +0.29(+3.51%)
Mar 26, 2003 8.010 8.144 8.010 8.144 657 +0.00(+0.00%)
Mar 25, 2003 7.937 8.144 7.937 8.144 3,943 +0.15(+1.90%)
Mar 24, 2003 8.016 8.016 7.857 7.991 1,314 -0.04(-0.45%)
Mar 21, 2003 8.028 8.028 7.924 8.028 1,314 -0.01(-0.08%)
Mar 20, 2003 8.077 8.077 7.876 8.034 657 -0.07(-0.90%)
Mar 19, 2003 8.071 8.107 7.991 8.107 1,971 -0.03(-0.37%)
Mar 18, 2003 8.022 8.137 7.997 8.137 985 -0.01(-0.07%)
Mar 17, 2003 8.144 8.144 8.144 8.144 1,643 +0.00(+0.00%)
Mar 14, 2003 8.265 8.265 8.144 8.144 985 -0.13(-1.62%)
Mar 13, 2003 8.210 8.314 8.204 8.277 1,807 +0.13(+1.57%)
Mar 12, 2003 8.320 8.320 8.144 8.150 3,778 -0.05(-0.59%)
Mar 11, 2003 8.198 8.198 8.198 8.198 821 -0.09(-1.03%)
Mar 10, 2003 8.217 8.290 8.217 8.284 1,314 +0.09(+1.11%)
Mar 07, 2003 8.192 8.192 8.192 8.192 0 +0.00(+0.00%)
Mar 06, 2003 8.162 8.192 8.144 8.192 1,314 -0.07(-0.88%)
Mar 05, 2003 8.265 8.265 8.265 8.265 0 +0.00(+0.00%)
Mar 04, 2003 8.265 8.265 8.265 8.265 164 -0.02(-0.29%)
Mar 03, 2003 8.424 8.424 8.290 8.290 1,971 -0.17(-2.01%)
Feb 28, 2003 8.375 8.521 8.375 8.460 1,478 -0.01(-0.07%)
Feb 27, 2003 8.466 8.466 8.466 8.466 0 +0.00(+0.00%)
Feb 26, 2003 8.442 8.466 8.442 8.466 821 +0.24(+2.96%)
Feb 25, 2003 8.411 8.411 8.223 8.223 1,314 -0.29(-3.36%)
Feb 24, 2003 8.454 8.509 8.424 8.509 985 +0.17(+2.04%)
Feb 21, 2003 8.490 8.490 8.338 8.338 1,314 -0.18(-2.07%)
Feb 20, 2003 8.515 8.515 8.515 8.515 164 +0.15(+1.75%)
Feb 19, 2003 8.466 8.466 8.369 8.369 985 -0.07(-0.79%)
Feb 18, 2003 8.435 8.435 8.435 8.435 328 +0.11(+1.31%)
Feb 14, 2003 8.326 8.326 8.326 8.326 0 +0.00(+0.00%)
Feb 13, 2003 8.326 8.326 8.326 8.326 657 -0.08(-0.93%)
Feb 12, 2003 8.399 8.703 8.064 8.405 10,186 -0.08(-0.94%)
Feb 11, 2003 8.484 8.484 8.484 8.484 2,957 +0.07(+0.80%)
Feb 10, 2003 8.417 8.417 8.417 8.417 1,478 +0.07(+0.88%)
Feb 07, 2003 8.344 8.344 8.344 8.344 0 +0.00(+0.00%)
Feb 06, 2003 8.344 8.344 8.344 8.344 821 +0.00(+0.00%)
Feb 05, 2003 8.344 8.344 8.344 8.344 492 +0.27(+3.39%)
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.