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, 2016 21.76 21.76 21.15 21.39 22,885 -0.30(-1.37%)
Sep 29, 2016 21.70 21.84 21.55 21.69 3,212 -0.13(-0.61%)
Sep 28, 2016 22.01 22.01 21.76 21.82 1,648 -0.22(-0.98%)
Sep 27, 2016 22.02 22.04 22.02 22.04 2,464 -0.10(-0.43%)
Sep 26, 2016 21.65 22.13 21.65 22.13 7,833 +0.08(+0.35%)
Sep 23, 2016 22.13 22.13 21.76 22.06 1,122 +0.02(+0.07%)
Sep 22, 2016 22.21 22.21 22.04 22.04 1,541 -0.17(-0.77%)
Sep 21, 2016 22.21 22.21 22.11 22.21 854 +0.27(+1.24%)
Sep 20, 2016 22.21 22.21 21.94 21.94 4,812 -0.01(-0.04%)
Sep 19, 2016 21.93 22.21 21.93 21.95 1,095 +0.02(+0.07%)
Sep 16, 2016 22.21 22.21 21.93 21.93 1,203 -0.28(-1.26%)
Sep 14, 2016 22.21 22.21 22.21 22.21 4,490 +0.00(+0.00%)
Sep 12, 2016 22.21 22.21 22.21 22.21 42 +0.00(+0.00%)
Sep 09, 2016 22.32 22.32 22.21 22.21 722 -0.11(-0.49%)
Sep 08, 2016 22.32 22.32 22.32 22.32 417 +0.05(+0.24%)
Sep 07, 2016 22.04 22.41 22.04 22.27 10,397 +0.34(+1.55%)
Sep 06, 2016 22.02 22.02 21.93 21.93 1,863 -0.30(-1.35%)
Sep 02, 2016 22.23 22.23 22.23 22.23 776 +0.03(+0.13%)
Sep 01, 2016 22.04 22.20 22.04 22.20 1,962 +0.01(+0.04%)
Aug 31, 2016 22.19 22.19 22.19 22.19 1,293 -0.04(-0.18%)
Aug 30, 2016 22.11 22.17 22.11 22.23 734 -0.00(-0.02%)
Aug 29, 2016 22.31 22.41 22.23 22.23 3,201 -0.08(-0.35%)
Aug 26, 2016 22.11 22.31 22.11 22.31 1,400 +0.06(+0.26%)
Aug 24, 2016 22.33 22.25 22.25 22.25 23 -0.10(-0.44%)
Aug 22, 2016 21.93 22.35 22.35 22.35 776 +0.24(+1.08%)
Aug 19, 2016 22.04 22.11 22.04 22.11 776 -0.24(-1.06%)
Aug 18, 2016 21.92 22.35 21.92 22.35 655 +0.27(+1.24%)
Aug 16, 2016 22.04 22.07 22.07 22.07 3 -0.25(-1.11%)
Aug 15, 2016 22.08 22.32 21.75 22.32 2,394 +0.29(+1.30%)
Aug 12, 2016 22.04 22.04 22.04 22.04 239 +0.00(+0.00%)
Aug 11, 2016 22.30 22.30 21.98 22.04 2,867 -0.27(-1.19%)
Aug 10, 2016 22.30 22.30 22.30 22.30 284 +0.08(+0.36%)
Aug 09, 2016 22.04 22.42 22.02 22.22 2,509 +0.19(+0.84%)
Aug 08, 2016 22.04 22.04 22.04 22.04 830 +0.05(+0.25%)
Aug 03, 2016 21.73 21.98 21.98 21.98 121 -0.05(-0.25%)
Aug 02, 2016 22.04 22.04 22.04 22.04 646 +0.05(+0.21%)
Aug 01, 2016 21.96 21.99 21.96 21.99 1,373 +0.23(+1.07%)
Jul 29, 2016 22.04 22.04 21.71 21.76 3,916 -0.18(-0.81%)
Jul 27, 2016 21.92 21.93 21.93 21.93 9 -0.22(-1.01%)
Jul 26, 2016 22.16 22.16 22.16 22.16 527 +0.20(+0.91%)
Jul 25, 2016 22.16 22.16 21.88 21.96 2,134 -0.08(-0.35%)
Jul 21, 2016 22.04 22.04 22.04 22.04 517 +0.15(+0.71%)
Jul 20, 2016 21.85 22.05 21.84 21.88 3,000 -0.31(-1.39%)
Jul 19, 2016 21.88 22.19 21.84 22.19 6,170 +0.29(+1.35%)
Jul 18, 2016 21.90 21.90 21.90 21.90 932 +0.01(+0.07%)
Jul 15, 2016 22.15 22.15 21.77 21.88 4,619 -0.15(-0.70%)
Jul 14, 2016 21.84 22.04 21.84 22.04 557 -0.04(-0.19%)
Jul 13, 2016 21.71 22.08 21.71 22.08 2,135 +0.42(+1.93%)
Jul 12, 2016 21.94 21.94 21.66 21.66 4,024 +0.01(+0.04%)
Jul 07, 2016 21.65 21.65 21.65 21.65 143 -0.39(-1.79%)
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.