Skip to main content

Auburn Natl Bncp (NQ: AUBN )

21.82 +0.12 (+0.55%)
Streaming Delayed Price Updated: 2:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 14.14 14.14 14.14 14.14 0 +0.00(+0.00%)
Aug 30, 2007 14.14 14.14 14.14 14.14 0 +0.00(+0.00%)
Aug 29, 2007 14.29 14.29 14.14 14.14 350 -0.17(-1.20%)
Aug 28, 2007 14.62 14.62 14.31 14.31 1,400 -0.11(-0.79%)
Aug 27, 2007 14.29 14.43 14.28 14.43 4,201 -0.20(-1.37%)
Aug 24, 2007 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 23, 2007 14.65 14.85 14.62 14.62 4,201 -0.16(-1.08%)
Aug 22, 2007 14.79 14.79 14.79 14.79 175 +0.70(+4.99%)
Aug 21, 2007 14.11 14.11 14.08 14.08 52,407 -0.03(-0.20%)
Aug 20, 2007 14.28 14.28 14.11 14.11 18,186 +0.30(+2.15%)
Aug 17, 2007 13.71 13.88 13.71 13.81 5,951 -0.18(-1.31%)
Aug 16, 2007 13.91 14.20 13.91 14.00 1,050 +0.12(+0.86%)
Aug 15, 2007 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Aug 14, 2007 13.73 13.88 13.57 13.88 1,925 +0.13(+0.91%)
Aug 13, 2007 13.85 13.93 13.65 13.75 10,152 -0.17(-1.19%)
Aug 10, 2007 13.74 13.93 13.71 13.92 2,800 -0.08(-0.57%)
Aug 09, 2007 14.43 14.44 13.89 14.00 14,407 -0.31(-2.16%)
Aug 08, 2007 14.43 15.00 14.31 14.31 35,638 -0.41(-2.76%)
Aug 07, 2007 14.74 14.82 14.71 14.71 3,353 +0.40(+2.79%)
Aug 06, 2007 14.32 14.84 14.31 14.31 12,603 -0.65(-4.35%)
Aug 03, 2007 14.96 14.96 14.67 14.96 1,050 +0.42(+2.91%)
Aug 02, 2007 14.51 14.58 14.51 14.54 3,850 -0.46(-3.08%)
Aug 01, 2007 15.64 15.71 15.00 15.00 1,118 -0.43(-2.81%)
Jul 31, 2007 15.42 15.93 15.42 15.44 525 -0.43(-2.70%)
Jul 30, 2007 14.15 15.86 14.15 15.86 1,400 +1.13(+7.64%)
Jul 27, 2007 14.67 14.75 14.67 14.74 2,975 +0.07(+0.47%)
Jul 26, 2007 14.67 14.67 14.67 14.67 875 -0.46(-3.02%)
Jul 25, 2007 14.74 15.13 14.57 15.13 20,655 +0.95(+6.73%)
Jul 24, 2007 14.33 14.33 14.17 14.17 794 +0.35(+2.52%)
Jul 23, 2007 14.28 14.28 13.83 13.83 875 -0.04(-0.29%)
Jul 20, 2007 13.98 13.99 13.87 13.87 700 -0.55(-3.84%)
Jul 19, 2007 13.72 14.42 13.57 14.42 7,855 +0.26(+1.86%)
Jul 18, 2007 14.28 14.28 13.57 14.16 7,027 -0.19(-1.35%)
Jul 17, 2007 14.45 14.45 14.35 14.35 2,975 +0.06(+0.44%)
Jul 16, 2007 14.58 14.58 14.28 14.29 6,793 -0.93(-6.08%)
Jul 13, 2007 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Jul 12, 2007 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Jul 11, 2007 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Jul 10, 2007 15.01 15.21 14.84 15.21 11,202 -0.58(-3.69%)
Jul 09, 2007 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Jul 06, 2007 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Jul 05, 2007 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Jul 03, 2007 15.76 15.80 15.76 15.80 2,275 +0.76(+5.09%)
Jul 02, 2007 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Jun 29, 2007 15.03 15.03 15.03 15.03 350 -0.39(-2.55%)
Jun 28, 2007 15.28 15.83 15.22 15.42 11,663 +0.00(+0.00%)
Jun 27, 2007 15.14 15.42 14.88 15.42 6,331 +0.00(+0.00%)
Jun 26, 2007 15.42 15.42 15.42 15.42 1,179 +0.21(+1.35%)
Jun 25, 2007 15.24 15.24 15.22 15.22 526 +0.31(+2.07%)
Jun 22, 2007 14.87 14.91 14.87 14.91 350 -0.09(-0.61%)
Jun 21, 2007 15.28 15.30 15.00 15.00 8,402 -0.42(-2.74%)
Jun 20, 2007 15.42 15.42 15.42 15.42 175 +0.14(+0.93%)
Jun 19, 2007 15.28 15.42 15.28 15.28 700 -0.03(-0.19%)
Jun 18, 2007 15.31 15.31 15.31 15.31 0 +0.00(+0.00%)
Jun 15, 2007 15.31 15.31 15.31 15.31 0 +0.00(+0.00%)
Jun 14, 2007 15.38 15.38 15.31 15.31 2,100 -0.11(-0.74%)
Jun 13, 2007 15.42 15.42 15.42 15.42 875 -0.05(-0.33%)
Jun 12, 2007 15.44 15.68 15.44 15.48 525 +0.05(+0.33%)
Jun 11, 2007 15.42 15.42 15.42 15.42 0 +0.00(+0.00%)
Jun 08, 2007 15.42 15.42 15.42 15.42 0 +0.00(+0.00%)
Jun 07, 2007 15.42 15.42 15.42 15.42 0 +0.00(+0.00%)
Jun 06, 2007 15.42 15.42 15.42 15.42 525 -0.01(-0.07%)
Jun 05, 2007 15.44 15.44 15.44 15.44 175 -0.27(-1.71%)
Jun 04, 2007 15.56 15.70 15.56 15.70 1,225 +0.26(+1.70%)
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.