Skip to main content

Auburn Natl Bncp (NQ: AUBN )

18.24 +0.04 (+0.21%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.06 22.13 18.96 19.26 86,134 +0.25(+1.30%)
Jun 29, 2015 19.83 19.83 18.78 19.02 19,286 -0.07(-0.39%)
Jun 26, 2015 19.30 19.30 18.90 19.09 2,266 -0.19(-0.97%)
Jun 25, 2015 18.66 19.47 18.66 19.28 51,075 +0.46(+2.47%)
Jun 24, 2015 18.87 18.87 18.63 18.81 30,077 +0.01(+0.04%)
Jun 23, 2015 18.79 18.87 18.72 18.81 5,305 -0.07(-0.40%)
Jun 22, 2015 18.88 19.07 18.57 18.88 61,787 -0.07(-0.36%)
Jun 19, 2015 18.57 18.99 18.53 18.95 24,415 +0.38(+2.06%)
Jun 18, 2015 18.79 19.46 18.53 18.57 100,339 -0.02(-0.12%)
Jun 17, 2015 18.69 18.87 18.54 18.59 10,926 -0.11(-0.60%)
Jun 12, 2015 18.56 18.70 18.70 18.70 934 -0.01(-0.08%)
Jun 11, 2015 18.72 18.72 18.72 18.72 133 +0.17(+0.93%)
Jun 10, 2015 18.54 18.83 18.54 18.55 1,373 -0.07(-0.40%)
Jun 09, 2015 18.72 18.72 18.62 18.62 801 +0.10(+0.56%)
Jun 05, 2015 18.38 18.52 18.52 18.52 130 -0.17(-0.91%)
Jun 04, 2015 18.81 19.03 18.69 18.69 4,267 +0.04(+0.20%)
Jun 03, 2015 18.53 18.66 18.49 18.65 7,303 +0.11(+0.60%)
Jun 02, 2015 18.39 18.54 18.37 18.54 1,886 +0.15(+0.81%)
Jun 01, 2015 18.39 18.39 18.39 18.39 396 -0.31(-1.67%)
May 29, 2015 18.55 18.70 18.54 18.70 3,703 +0.33(+1.82%)
May 28, 2015 18.23 18.36 18.23 18.37 882 -0.16(-0.84%)
May 27, 2015 18.25 18.55 18.25 18.52 2,686 +0.07(+0.40%)
May 26, 2015 18.33 18.55 18.31 18.45 17,243 -0.08(-0.44%)
May 22, 2015 18.52 18.53 18.53 18.53 269 -0.11(-0.60%)
May 21, 2015 18.73 18.76 18.43 18.64 15,282 +0.27(+1.50%)
May 20, 2015 18.20 18.37 18.19 18.37 8,062 +0.18(+0.98%)
May 19, 2015 18.46 18.46 18.16 18.19 6,067 -0.26(-1.41%)
May 18, 2015 18.45 18.45 18.45 18.45 640 +0.01(+0.04%)
May 15, 2015 18.44 18.44 18.44 18.44 257 -0.08(-0.44%)
May 13, 2015 18.55 18.52 18.52 18.52 82 -0.07(-0.39%)
May 12, 2015 18.56 18.61 18.26 18.60 13,483 +0.23(+1.25%)
May 11, 2015 18.37 18.43 18.36 18.37 4,992 -0.15(-0.80%)
May 08, 2015 18.40 18.63 18.40 18.52 6,279 -0.11(-0.60%)
May 04, 2015 18.63 18.63 18.63 18.63 169 +0.07(+0.40%)
May 01, 2015 18.55 18.55 18.55 18.55 296 -0.00(-0.00%)
Apr 29, 2015 18.55 18.55 18.55 18.55 673 +0.00(+0.00%)
Apr 28, 2015 18.55 18.55 18.55 18.55 2,506 +0.00(+0.00%)
Apr 27, 2015 18.51 18.55 18.51 18.55 708 +0.30(+1.63%)
Apr 24, 2015 18.31 18.31 18.28 18.26 2,798 -0.30(-1.60%)
Apr 22, 2015 18.55 18.55 18.55 18.55 86 -0.03(-0.18%)
Apr 21, 2015 18.55 18.59 18.55 18.59 269 -0.08(-0.42%)
Apr 17, 2015 18.48 18.66 18.66 18.66 1,212 -0.04(-0.24%)
Apr 15, 2015 18.55 18.71 18.71 18.71 404 +0.42(+2.31%)
Apr 10, 2015 18.29 18.29 18.29 18.29 404 -0.27(-1.44%)
Apr 09, 2015 18.55 18.55 18.29 18.55 539 -0.09(-0.49%)
Apr 07, 2015 18.37 18.64 18.64 18.64 1,347 +0.28(+1.50%)
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.