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 (%)
Sep 30, 2009 14.82 14.92 14.81 14.85 6,713 -0.39(-2.56%)
Sep 29, 2009 15.25 15.25 15.00 15.24 985 -0.25(-1.61%)
Sep 28, 2009 15.02 15.49 14.92 15.49 3,215 +0.59(+3.96%)
Sep 25, 2009 14.78 15.08 14.78 14.90 5,032 +0.22(+1.49%)
Sep 24, 2009 14.54 15.10 14.54 14.68 109,683 +0.25(+1.73%)
Sep 23, 2009 14.91 14.91 14.31 14.43 13,155 -0.17(-1.17%)
Sep 22, 2009 15.26 15.26 14.49 14.60 4,940 -0.57(-3.77%)
Sep 21, 2009 15.31 16.12 15.17 15.17 7,037 -0.04(-0.28%)
Sep 18, 2009 16.20 16.54 15.22 15.22 40,368 -0.97(-5.98%)
Sep 17, 2009 16.41 16.41 15.98 16.18 11,354 -0.16(-0.97%)
Sep 16, 2009 16.40 16.40 16.27 16.34 3,358 +0.15(+0.94%)
Sep 15, 2009 16.26 16.41 15.96 16.19 3,072 -0.15(-0.93%)
Sep 14, 2009 16.40 16.40 16.07 16.34 13,093 +0.30(+1.86%)
Sep 11, 2009 16.42 16.42 15.92 16.04 3,203 -0.35(-2.15%)
Sep 10, 2009 16.43 16.43 15.99 16.40 2,919 +0.02(+0.11%)
Sep 09, 2009 17.00 17.00 16.15 16.38 10,401 -0.57(-3.34%)
Sep 08, 2009 16.76 17.04 16.38 16.94 1,840 -0.38(-2.21%)
Sep 04, 2009 17.17 17.33 16.74 17.33 5,182 +0.06(+0.35%)
Sep 03, 2009 16.96 17.29 16.63 17.27 2,607 +0.15(+0.89%)
Sep 02, 2009 17.04 17.35 17.04 17.11 8,795 -0.02(-0.14%)
Sep 01, 2009 17.04 17.41 16.43 17.14 11,874 -0.23(-1.33%)
Aug 31, 2009 15.86 17.65 15.60 17.37 47,700 +1.41(+8.81%)
Aug 28, 2009 15.97 15.97 14.98 15.96 10,663 +0.60(+3.88%)
Aug 27, 2009 14.91 15.37 14.91 15.37 1,807 +0.16(+1.04%)
Aug 26, 2009 14.88 15.21 14.56 15.21 5,857 +0.49(+3.31%)
Aug 25, 2009 15.09 15.09 14.42 14.72 1,314 +0.25(+1.72%)
Aug 24, 2009 14.37 14.59 14.37 14.47 6,429 +0.14(+0.98%)
Aug 21, 2009 14.65 14.74 14.18 14.33 16,072 -0.07(-0.51%)
Aug 20, 2009 14.46 14.46 14.09 14.41 40,130 -0.05(-0.34%)
Aug 19, 2009 14.42 14.46 14.02 14.46 15,772 +0.10(+0.72%)
Aug 18, 2009 14.26 14.46 14.05 14.35 8,892 +0.17(+1.20%)
Aug 17, 2009 14.52 14.52 14.16 14.18 10,855 -0.18(-1.27%)
Aug 14, 2009 14.75 15.22 14.36 14.36 100,337 -0.19(-1.30%)
Aug 13, 2009 14.57 14.87 14.40 14.55 6,669 -0.18(-1.20%)
Aug 12, 2009 14.52 14.73 14.42 14.73 11,157 +0.33(+2.33%)
Aug 11, 2009 14.66 14.73 14.36 14.39 30,282 -0.13(-0.88%)
Aug 10, 2009 14.51 14.69 14.38 14.52 35,734 +0.15(+1.02%)
Aug 07, 2009 14.75 14.75 14.36 14.38 10,163 +0.01(+0.08%)
Aug 06, 2009 14.67 14.67 14.36 14.36 25,984 -0.21(-1.42%)
Aug 05, 2009 14.50 14.72 14.36 14.57 29,525 -0.15(-0.99%)
Aug 04, 2009 15.09 15.09 14.64 14.72 4,096 -0.01(-0.08%)
Aug 03, 2009 14.91 14.91 14.39 14.73 39,650 -0.21(-1.43%)
Jul 31, 2009 14.70 14.94 14.52 14.94 49,735 +0.03(+0.20%)
Jul 30, 2009 15.11 15.11 14.39 14.91 5,620 +0.11(+0.74%)
Jul 29, 2009 15.08 15.19 14.46 14.80 5,852 -0.18(-1.18%)
Jul 28, 2009 14.91 14.98 14.66 14.98 2,149 +0.17(+1.15%)
Jul 27, 2009 14.91 14.91 14.81 14.81 602 -0.01(-0.08%)
Jul 24, 2009 14.46 14.86 14.14 14.82 2,599 -0.09(-0.57%)
Jul 23, 2009 14.09 14.91 14.09 14.91 21,908 +0.69(+4.84%)
Jul 22, 2009 14.28 14.52 14.09 14.22 24,487 -0.12(-0.81%)
Jul 21, 2009 14.63 14.65 14.24 14.33 88,484 -0.23(-1.59%)
Jul 20, 2009 13.85 14.67 13.85 14.56 66,253 +0.60(+4.32%)
Jul 17, 2009 14.91 14.91 13.79 13.96 7,990 -0.92(-6.18%)
Jul 16, 2009 14.89 14.89 14.61 14.88 1,015 +0.18(+1.24%)
Jul 15, 2009 14.25 14.70 13.91 14.70 6,647 +0.76(+5.46%)
Jul 14, 2009 14.27 14.27 13.78 13.94 2,410 -0.06(-0.43%)
Jul 13, 2009 14.03 14.54 13.69 14.00 22,778 -0.04(-0.26%)
Jul 10, 2009 14.61 14.61 14.04 14.04 1,150 -1.16(-7.61%)
Jul 09, 2009 15.25 15.50 15.12 15.19 2,936 -0.35(-2.23%)
Jul 08, 2009 16.76 16.76 15.54 15.54 6,309 -0.93(-5.65%)
Jul 07, 2009 17.93 17.93 16.47 16.47 16,290 -0.80(-4.65%)
Jul 06, 2009 17.89 17.95 17.04 17.27 19,236 -0.38(-2.14%)
Jul 02, 2009 17.67 17.95 16.77 17.65 10,428 +0.06(+0.35%)
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.