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 30, 2019 33.11 33.11 33.11 128 +0.00(+0.00%)
Aug 29, 2019 33.11 33.11 33.11 400 +0.00(+0.00%)
Aug 28, 2019 32.71 33.55 32.71 33.11 949 -0.17(-0.52%)
Aug 27, 2019 31.98 33.29 31.88 33.29 1,518 -0.00(-0.01%)
Aug 26, 2019 33.32 33.32 33.29 33.29 1,547 +0.29(+0.88%)
Aug 23, 2019 33.00 33.00 33.00 33.00 241 -0.07(-0.20%)
Aug 22, 2019 33.07 33.07 33.07 33.07 504 +0.31(+0.96%)
Aug 21, 2019 32.75 32.75 32.75 714 +0.00(+0.00%)
Aug 20, 2019 32.75 32.75 32.74 32.75 1,313 +0.00(+0.00%)
Aug 19, 2019 33.04 33.04 32.26 32.75 1,475 +0.28(+0.87%)
Aug 16, 2019 32.92 33.07 32.46 32.47 3,989 -0.54(-1.63%)
Aug 15, 2019 32.59 33.01 32.59 33.01 1,685 +0.33(+1.00%)
Aug 14, 2019 32.73 32.73 32.64 32.68 816 -0.40(-1.22%)
Aug 13, 2019 31.76 33.22 31.76 33.08 5,415 +0.27(+0.83%)
Aug 12, 2019 32.99 33.08 32.50 32.81 4,081 +0.19(+0.60%)
Aug 09, 2019 31.84 33.00 31.84 32.62 3,264 -0.06(-0.19%)
Aug 08, 2019 32.93 33.50 32.68 32.68 1,807 -0.38(-1.15%)
Aug 07, 2019 33.06 33.06 33.06 33.06 785 -0.33(-0.99%)
Aug 06, 2019 32.59 33.41 32.26 33.39 7,919 +0.31(+0.92%)
Aug 05, 2019 32.98 33.25 32.82 33.08 3,870 +0.08(+0.25%)
Aug 02, 2019 33.58 33.58 33.00 33.00 1,450 +0.25(+0.76%)
Aug 01, 2019 32.56 34.17 32.42 32.75 6,033 +0.76(+2.38%)
Jul 31, 2019 32.09 32.55 31.99 31.99 3,644 -0.11(-0.34%)
Jul 30, 2019 31.88 32.57 31.88 32.10 2,513 +0.33(+1.04%)
Jul 29, 2019 32.26 32.59 31.77 31.77 1,820 -0.57(-1.76%)
Jul 26, 2019 32.26 32.34 31.74 32.34 2,418 -0.26(-0.79%)
Jul 25, 2019 32.26 32.59 32.02 32.59 10,190 -0.07(-0.23%)
Jul 24, 2019 32.03 32.92 32.03 32.67 3,211 +1.17(+3.73%)
Jul 23, 2019 31.48 32.46 31.43 31.50 16,529 -0.26(-0.83%)
Jul 22, 2019 32.37 32.37 31.52 31.76 1,089 +0.66(+2.13%)
Jul 19, 2019 31.23 31.64 30.46 31.10 4,957 +0.91(+3.01%)
Jul 18, 2019 29.61 32.03 29.59 30.19 24,829 +0.04(+0.14%)
Jul 17, 2019 29.67 30.28 29.30 30.15 5,426 +1.77(+6.26%)
Jul 16, 2019 27.20 28.44 27.19 28.37 15,054 +1.49(+5.55%)
Jul 15, 2019 26.88 26.88 26.88 27 +0.00(+0.00%)
Jul 12, 2019 26.90 27.18 26.88 26.88 4,231 -0.31(-1.13%)
Jul 11, 2019 26.88 27.52 26.88 27.19 4,529 +0.28(+1.05%)
Jul 10, 2019 26.96 27.25 26.88 26.90 3,262 -0.30(-1.11%)
Jul 09, 2019 27.15 27.53 27.02 27.21 3,131 -0.26(-0.96%)
Jul 08, 2019 26.88 27.47 26.53 27.47 5,434 -0.14(-0.49%)
Jul 05, 2019 27.11 27.70 27.01 27.61 2,659 +0.77(+2.87%)
Jul 03, 2019 26.80 27.27 26.80 26.84 6,287 +0.10(+0.37%)
Jul 02, 2019 27.91 27.91 26.63 26.74 2,439 -1.17(-4.21%)
Jul 01, 2019 27.39 28.06 27.09 27.91 7,722 +0.21(+0.75%)
Jun 28, 2019 26.24 27.89 25.97 27.71 336,970 +1.90(+7.37%)
Jun 27, 2019 25.80 26.67 25.80 25.80 14,356 +0.12(+0.45%)
Jun 26, 2019 26.35 26.69 25.64 25.69 20,152 -0.41(-1.58%)
Jun 25, 2019 26.66 26.81 25.64 26.10 18,610 -0.20(-0.75%)
Jun 24, 2019 27.12 27.47 26.24 26.30 14,496 -0.99(-3.64%)
Jun 21, 2019 26.10 27.29 26.09 27.29 15,838 +0.95(+3.61%)
Jun 20, 2019 26.13 26.46 26.09 26.34 5,776 +0.10(+0.38%)
Jun 19, 2019 26.62 26.72 26.09 26.24 5,561 -0.13(-0.50%)
Jun 18, 2019 26.05 27.09 26.05 26.38 9,187 +0.17(+0.63%)
Jun 17, 2019 26.71 27.64 25.68 26.21 17,494 -0.58(-2.16%)
Jun 14, 2019 26.71 27.61 26.56 26.79 7,859 -0.37(-1.37%)
Jun 13, 2019 27.05 28.01 26.96 27.16 14,967 +0.65(+2.46%)
Jun 12, 2019 27.45 27.45 26.47 26.51 16,846 -0.62(-2.29%)
Jun 11, 2019 28.42 28.43 26.91 27.13 10,850 -1.62(-5.64%)
Jun 10, 2019 28.47 28.76 27.54 28.75 8,069 +0.80(+2.87%)
Jun 07, 2019 27.71 28.75 27.07 27.95 5,199 +0.32(+1.17%)
Jun 06, 2019 27.57 28.30 27.57 27.62 7,498 +0.19(+0.69%)
Jun 05, 2019 27.85 27.91 26.95 27.44 8,213 -0.90(-3.19%)
Jun 04, 2019 27.96 28.54 27.89 28.34 4,689 +0.57(+2.07%)
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.