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 (%)
Jan 29, 2010 11.38 11.91 11.26 11.91 4,420 +0.64(+5.67%)
Jan 28, 2010 11.42 11.83 11.27 11.27 2,179 -0.09(-0.80%)
Jan 27, 2010 11.63 11.63 11.37 11.37 10,371 -0.30(-2.61%)
Jan 26, 2010 11.26 11.92 11.10 11.67 6,514 +0.12(+1.05%)
Jan 25, 2010 11.37 11.57 11.37 11.55 1,706 +0.26(+2.32%)
Jan 22, 2010 11.72 11.72 11.10 11.29 10,440 -0.52(-4.43%)
Jan 21, 2010 12.46 12.46 11.68 11.81 12,714 -0.48(-3.91%)
Jan 20, 2010 12.29 12.29 12.29 12.29 476 -0.11(-0.88%)
Jan 19, 2010 12.32 12.49 12.31 12.40 5,581 +0.23(+1.90%)
Jan 15, 2010 11.98 12.17 12.17 12.17 9,199 +0.43(+3.63%)
Jan 14, 2010 11.99 12.02 11.74 11.74 2,018 -0.02(-0.15%)
Jan 13, 2010 11.86 11.94 11.71 11.76 5,276 +0.01(+0.05%)
Jan 12, 2010 11.96 12.00 11.72 11.76 12,155 +0.04(+0.36%)
Jan 11, 2010 11.65 11.84 11.58 11.71 15,227 +0.02(+0.21%)
Jan 08, 2010 11.67 11.71 11.64 11.69 5,693 -0.15(-1.23%)
Jan 07, 2010 11.96 11.96 11.62 11.83 8,898 +0.04(+0.36%)
Jan 06, 2010 12.21 12.30 11.69 11.79 6,927 -0.45(-3.68%)
Jan 05, 2010 12.77 12.94 12.11 12.24 18,777 -0.31(-2.47%)
Jan 04, 2010 12.50 12.72 12.18 12.55 24,502 +0.57(+4.72%)
Dec 31, 2009 12.15 11.99 11.99 11.99 3,613 -0.05(-0.46%)
Dec 30, 2009 12.18 12.18 11.86 12.04 8,683 -0.29(-2.37%)
Dec 29, 2009 11.90 12.48 11.87 12.33 12,903 +0.46(+3.90%)
Dec 28, 2009 11.88 11.88 11.81 11.87 2,406 +0.19(+1.62%)
Dec 24, 2009 11.65 11.82 11.65 11.68 2,444 -0.12(-0.98%)
Dec 23, 2009 11.80 11.88 11.62 11.80 5,087 +0.13(+1.15%)
Dec 22, 2009 11.91 11.91 11.64 11.66 13,915 -0.27(-2.30%)
Dec 21, 2009 11.79 11.97 11.79 11.94 14,708 +0.16(+1.34%)
Dec 18, 2009 11.63 11.80 11.52 11.78 22,240 -0.01(-0.05%)
Dec 17, 2009 11.90 11.93 11.69 11.79 22,516 -0.09(-0.72%)
Dec 16, 2009 11.86 11.87 11.63 11.87 17,177 +0.24(+2.04%)
Dec 15, 2009 12.01 12.01 11.63 11.63 8,086 -0.32(-2.70%)
Dec 14, 2009 11.94 12.02 11.79 11.96 3,970 +0.09(+0.77%)
Dec 11, 2009 11.88 12.04 11.60 11.86 6,391 +0.20(+1.72%)
Dec 10, 2009 12.07 12.07 11.60 11.66 19,253 -0.39(-3.23%)
Dec 09, 2009 11.86 12.07 11.86 12.05 6,657 +0.09(+0.76%)
Dec 08, 2009 11.97 12.05 11.90 11.96 8,934 -0.01(-0.05%)
Dec 07, 2009 12.05 12.06 11.91 11.97 17,745 -0.05(-0.41%)
Dec 04, 2009 11.96 12.05 11.93 12.02 6,013 +0.04(+0.30%)
Dec 03, 2009 11.87 12.07 11.87 11.98 14,491 +0.12(+0.98%)
Dec 02, 2009 12.12 12.12 11.76 11.86 28,132 +0.05(+0.41%)
Dec 01, 2009 11.90 12.10 11.72 11.82 9,603 +0.00(+0.00%)
Nov 30, 2009 11.91 12.05 11.72 11.82 6,339 -0.10(-0.87%)
Nov 27, 2009 11.91 11.92 11.91 11.92 1,706 -0.26(-2.10%)
Nov 25, 2009 11.95 12.18 11.95 12.18 9,162 +0.19(+1.63%)
Nov 24, 2009 11.76 12.04 11.76 11.98 28,636 +0.04(+0.31%)
Nov 23, 2009 11.91 12.08 11.74 11.94 7,400 -0.06(-0.51%)
Nov 20, 2009 12.00 12.04 11.88 12.00 4,949 -0.13(-1.05%)
Nov 19, 2009 11.93 12.18 11.88 12.13 5,547 +0.10(+0.81%)
Nov 18, 2009 11.88 12.10 11.88 12.04 14,815 -0.09(-0.70%)
Nov 17, 2009 12.08 12.12 11.89 12.12 2,073 -0.05(-0.45%)
Nov 16, 2009 12.08 12.18 11.99 12.18 3,597 +0.13(+1.06%)
Nov 13, 2009 11.96 12.08 11.90 12.05 19,089 +0.22(+1.85%)
Nov 12, 2009 12.18 12.48 11.82 11.83 18,618 -0.37(-3.04%)
Nov 11, 2009 12.08 12.20 12.08 12.20 6,999 +0.32(+2.72%)
Nov 10, 2009 11.94 11.99 11.88 11.88 1,568 -0.19(-1.56%)
Nov 09, 2009 12.15 12.16 11.93 12.07 4,505 +0.16(+1.38%)
Nov 06, 2009 12.76 12.76 11.90 11.90 6,302 -0.41(-3.31%)
Nov 05, 2009 12.14 12.48 12.02 12.31 5,481 +0.23(+1.92%)
Nov 04, 2009 12.45 12.45 11.96 12.08 10,155 -0.34(-2.75%)
Nov 03, 2009 12.28 12.78 12.04 12.42 15,089 +0.12(+0.94%)
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.