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 28, 2017 26.09 26.09 26.09 51 +0.28(+1.07%)
Apr 27, 2017 26.19 26.44 25.82 25.82 1,833 -0.34(-1.29%)
Apr 26, 2017 26.45 26.51 26.15 26.15 4,626 +0.08(+0.32%)
Apr 25, 2017 26.09 26.09 26.07 26.07 2,638 -0.23(-0.87%)
Apr 21, 2017 26.30 26.30 26.30 135 -0.03(-0.12%)
Apr 20, 2017 26.14 26.33 26.14 26.33 416 +0.32(+1.25%)
Apr 19, 2017 26.03 26.08 26.01 26.01 1,860 -0.11(-0.41%)
Apr 18, 2017 26.23 26.23 26.12 26.12 918 +0.26(+1.00%)
Apr 17, 2017 25.69 26.20 25.69 25.86 2,247 +0.00(+0.00%)
Apr 13, 2017 25.86 25.86 25.86 25.86 293 +0.04(+0.15%)
Apr 11, 2017 25.82 25.82 25.82 0 -0.09(-0.35%)
Apr 10, 2017 26.30 26.30 25.91 25.91 1,412 -0.38(-1.46%)
Apr 06, 2017 26.29 26.29 26.29 311 +0.04(+0.15%)
Apr 05, 2017 26.25 26.25 26.25 26.25 6,138 +0.08(+0.30%)
Apr 03, 2017 26.17 26.17 26.17 199 +0.08(+0.30%)
Mar 30, 2017 26.09 26.09 26.09 155 +0.00(+0.00%)
Mar 29, 2017 26.25 26.25 26.09 26.09 526 -0.00(-0.01%)
Mar 28, 2017 26.05 26.10 26.05 26.10 748 +0.20(+0.77%)
Mar 27, 2017 26.09 26.25 25.84 25.90 5,730 -0.18(-0.70%)
Mar 24, 2017 26.09 26.09 26.08 26.08 394 +0.19(+0.73%)
Mar 23, 2017 25.87 26.09 25.87 25.89 1,517 -0.07(-0.27%)
Mar 22, 2017 25.74 25.96 25.74 25.96 2,410 +0.08(+0.31%)
Mar 21, 2017 25.98 26.00 25.79 25.88 4,940 -0.41(-1.56%)
Mar 20, 2017 26.29 26.29 26.29 26.29 386 +0.48(+1.87%)
Mar 17, 2017 25.80 25.81 25.75 25.81 1,325 +0.14(+0.55%)
Mar 16, 2017 25.70 25.70 25.67 25.67 775 +0.19(+0.74%)
Mar 15, 2017 25.74 25.84 25.48 25.48 895 -0.30(-1.17%)
Mar 14, 2017 25.82 25.88 25.66 25.78 3,873 -0.09(-0.34%)
Mar 13, 2017 25.71 25.90 25.71 25.87 1,802 +0.24(+0.93%)
Mar 10, 2017 25.63 25.63 25.63 25.63 182 -0.19(-0.74%)
Mar 09, 2017 25.82 25.82 25.82 25.82 313 +0.00(+0.00%)
Mar 08, 2017 25.82 25.82 25.82 25.82 823 -0.27(-1.03%)
Mar 07, 2017 25.85 26.09 25.85 26.09 315 +0.45(+1.75%)
Mar 06, 2017 25.91 25.91 25.64 25.64 3,105 -0.27(-1.06%)
Mar 02, 2017 25.91 25.91 25.91 179 -0.39(-1.49%)
Mar 01, 2017 25.72 25.76 25.69 26.31 2,399 +0.63(+2.45%)
Feb 28, 2017 25.65 25.80 25.64 25.68 6,490 -0.24(-0.91%)
Feb 27, 2017 26.31 26.31 25.91 25.91 3,249 -0.09(-0.36%)
Feb 24, 2017 26.33 26.33 25.91 26.01 3,305 +0.01(+0.03%)
Feb 23, 2017 26.31 26.31 25.91 26.00 5,848 -0.30(-1.13%)
Feb 22, 2017 25.64 26.30 25.64 26.30 1,566 +0.49(+1.89%)
Feb 21, 2017 25.15 26.30 25.15 25.81 6,316 -0.12(-0.45%)
Feb 16, 2017 25.93 25.93 25.93 0 -0.07(-0.28%)
Feb 15, 2017 26.18 26.18 25.91 26.00 8,742 -0.18(-0.68%)
Feb 13, 2017 26.18 26.18 26.18 145 -0.27(-1.04%)
Feb 10, 2017 26.46 26.46 26.46 26.46 233 +0.54(+2.09%)
Feb 09, 2017 25.61 25.91 25.61 25.91 2,455 +0.61(+2.42%)
Feb 08, 2017 25.36 25.36 25.30 25.30 1,110 +0.02(+0.06%)
Feb 07, 2017 26.66 26.66 25.29 25.29 485 -0.63(-2.42%)
Feb 06, 2017 25.21 26.62 25.21 25.91 2,832 +0.55(+2.15%)
Feb 03, 2017 26.31 26.31 25.37 25.37 5,126 -0.94(-3.57%)
Feb 02, 2017 26.23 26.46 26.23 26.31 2,969 +0.08(+0.30%)
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.