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 (%)
Sep 30, 2003 10.96 11.02 10.96 11.02 5,420 +0.15(+1.40%)
Sep 29, 2003 10.88 10.88 10.87 10.87 821 -0.10(-0.89%)
Sep 26, 2003 10.98 10.98 10.96 10.96 1,314 -0.11(-0.99%)
Sep 25, 2003 10.71 11.07 10.69 11.07 8,541 +0.27(+2.48%)
Sep 24, 2003 10.81 10.81 10.81 10.81 0 +0.00(+0.00%)
Sep 23, 2003 10.65 10.81 10.65 10.81 1,642 +0.16(+1.54%)
Sep 22, 2003 10.63 10.65 10.35 10.64 2,135 -0.06(-0.57%)
Sep 19, 2003 10.70 10.70 10.70 10.70 492 -0.77(-6.74%)
Sep 18, 2003 10.82 11.54 10.82 11.48 5,749 +0.54(+4.90%)
Sep 17, 2003 10.36 10.94 10.25 10.94 3,449 +0.89(+8.91%)
Sep 16, 2003 9.801 10.31 9.801 10.04 24,558 +0.29(+2.93%)
Sep 15, 2003 9.759 9.759 9.758 9.758 328 -0.44(-4.30%)
Sep 12, 2003 10.20 10.20 10.20 10.20 1,314 +0.00(+0.00%)
Sep 11, 2003 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 10, 2003 10.20 10.20 10.20 10.20 821 +0.15(+1.52%)
Sep 09, 2003 10.09 10.09 10.04 10.04 1,971 -0.01(-0.06%)
Sep 08, 2003 10.37 10.37 10.04 10.05 1,149 +0.00(+0.00%)
Sep 05, 2003 9.624 9.880 9.807 10.05 2,135 +0.43(+4.43%)
Sep 04, 2003 9.497 9.838 9.454 9.624 9,691 -0.36(-3.60%)
Sep 03, 2003 9.455 9.984 9.455 9.984 328 -0.06(-0.61%)
Sep 02, 2003 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 29, 2003 10.23 10.26 10.04 10.04 1,478 +0.06(+0.61%)
Aug 28, 2003 9.984 9.984 9.984 9.984 0 +0.00(+0.00%)
Aug 27, 2003 9.984 9.984 9.984 9.984 0 +0.00(+0.00%)
Aug 26, 2003 10.04 10.04 9.795 9.984 4,763 +0.00(+0.00%)
Aug 25, 2003 9.984 9.984 9.984 9.984 0 +0.00(+0.00%)
Aug 22, 2003 10.04 10.04 9.984 9.984 1,149 -0.21(-2.09%)
Aug 21, 2003 10.07 10.20 9.545 10.20 13,141 +0.06(+0.60%)
Aug 20, 2003 9.174 10.14 9.168 10.14 23,326 +0.41(+4.19%)
Aug 19, 2003 9.375 9.728 9.375 9.728 985 -0.32(-3.15%)
Aug 18, 2003 9.576 10.04 9.223 10.04 6,899 +0.12(+1.23%)
Aug 15, 2003 9.923 9.947 9.923 9.923 1,806 -0.06(-0.61%)
Aug 14, 2003 9.862 9.984 9.862 9.984 1,149 +0.00(+0.00%)
Aug 13, 2003 9.947 9.984 9.947 9.984 821 +0.01(+0.06%)
Aug 12, 2003 9.978 9.978 9.978 9.978 0 +0.00(+0.00%)
Aug 11, 2003 9.978 9.978 9.978 9.978 164 -0.01(-0.06%)
Aug 08, 2003 9.971 9.984 9.971 9.984 985 +0.13(+1.36%)
Aug 07, 2003 9.739 9.850 9.739 9.850 821 +0.11(+1.12%)
Aug 06, 2003 9.733 9.740 9.722 9.740 1,806 +0.00(+0.00%)
Aug 05, 2003 9.740 9.740 9.740 9.740 0 +0.00(+0.00%)
Aug 04, 2003 9.320 9.740 9.284 9.740 4,270 +0.00(+0.00%)
Aug 01, 2003 9.740 9.740 9.739 9.740 1,478 +0.10(+1.07%)
Jul 31, 2003 9.594 9.637 9.539 9.637 1,642 -0.13(-1.31%)
Jul 30, 2003 9.764 9.764 9.764 9.764 164 +0.00(+0.00%)
Jul 29, 2003 9.764 9.764 9.740 9.764 985 +0.15(+1.51%)
Jul 28, 2003 9.739 10.04 9.619 9.619 4,928 -0.12(-1.24%)
Jul 25, 2003 9.740 10.04 9.716 9.740 4,599 +0.46(+4.92%)
Jul 24, 2003 9.740 9.831 9.284 9.284 7,884 -0.46(-4.69%)
Jul 23, 2003 9.740 9.771 9.740 9.740 6,570 +0.00(+0.00%)
Jul 22, 2003 9.740 9.740 9.740 9.740 1,642 -0.06(-0.62%)
Jul 21, 2003 9.800 9.801 9.800 9.801 328 -0.06(-0.62%)
Jul 18, 2003 9.862 9.862 9.862 9.862 328 -0.15(-1.52%)
Jul 17, 2003 9.277 10.20 9.277 10.01 8,541 +0.27(+2.81%)
Jul 16, 2003 9.734 9.740 9.588 9.740 2,628 +0.00(+0.00%)
Jul 15, 2003 9.495 9.740 9.495 9.740 2,792 +0.36(+3.83%)
Jul 14, 2003 9.697 9.698 9.284 9.381 3,121 +0.09(+0.98%)
Jul 11, 2003 9.399 9.399 9.290 9.290 985 -0.15(-1.55%)
Jul 10, 2003 9.284 9.436 9.284 9.436 1,314 +0.15(+1.64%)
Jul 09, 2003 9.284 9.284 9.284 9.284 0 +0.00(+0.00%)
Jul 08, 2003 9.284 9.533 9.284 9.284 1,149 +0.00(+0.00%)
Jul 07, 2003 9.284 9.284 9.284 9.284 164 +0.00(+0.00%)
Jul 03, 2003 9.284 9.284 9.284 9.284 0 +0.00(+0.00%)
Jul 02, 2003 9.284 9.284 9.284 9.284 0 +0.00(+0.00%)
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.