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 (%)
Nov 30, 2016 22.18 22.30 22.18 22.30 2,901 +0.07(+0.30%)
Nov 28, 2016 22.23 22.23 22.23 128 +0.02(+0.11%)
Nov 25, 2016 22.21 22.21 22.21 22.21 488 +0.06(+0.29%)
Nov 23, 2016 22.14 22.14 22.14 0 +0.05(+0.21%)
Nov 22, 2016 22.21 22.21 22.10 22.10 381 -0.17(-0.77%)
Nov 21, 2016 21.93 22.27 21.93 22.27 9,547 +0.41(+1.88%)
Nov 18, 2016 21.98 21.99 21.86 21.86 1,660 +0.04(+0.19%)
Nov 17, 2016 21.82 22.01 21.82 21.82 9,409 +0.20(+0.93%)
Nov 16, 2016 21.57 21.62 21.54 21.62 2,403 +0.16(+0.74%)
Nov 15, 2016 21.79 21.79 21.37 21.46 1,717 -0.14(-0.67%)
Nov 14, 2016 21.31 21.76 21.31 21.60 1,762 +0.07(+0.31%)
Nov 11, 2016 21.61 21.61 21.54 21.54 1,925 -0.20(-0.93%)
Nov 10, 2016 21.27 21.27 21.27 21.74 1,581 +0.35(+1.64%)
Nov 08, 2016 21.39 21.39 21.39 0 -0.11(-0.50%)
Nov 07, 2016 21.74 21.74 21.44 21.50 2,384 +0.10(+0.47%)
Nov 04, 2016 21.43 21.60 21.24 21.40 2,384 -0.03(-0.15%)
Nov 03, 2016 21.61 21.61 21.43 21.43 1,303 -0.19(-0.90%)
Nov 02, 2016 21.51 21.62 21.43 21.62 6,432 +0.16(+0.73%)
Nov 01, 2016 21.64 21.64 21.49 21.47 3,272 -0.27(-1.25%)
Oct 31, 2016 21.79 21.82 21.55 21.74 4,081 -0.08(-0.36%)
Oct 28, 2016 21.92 21.92 21.82 21.82 873 +0.28(+1.30%)
Oct 26, 2016 21.54 21.54 21.54 128 -0.28(-1.28%)
Oct 25, 2016 21.82 21.82 21.82 21.82 786 +0.35(+1.63%)
Oct 24, 2016 21.47 21.47 21.47 21.47 243 -0.19(-0.88%)
Oct 21, 2016 21.72 21.72 21.66 21.66 256 -0.05(-0.25%)
Oct 20, 2016 21.49 21.82 21.49 21.71 2,170 +0.19(+0.89%)
Oct 19, 2016 21.82 21.82 21.49 21.52 2,890 -0.01(-0.04%)
Oct 18, 2016 21.47 21.57 21.47 21.53 1,256 -0.05(-0.23%)
Oct 14, 2016 21.58 21.58 21.58 21.58 41 +0.01(+0.05%)
Oct 12, 2016 21.57 21.57 21.57 21.57 229 +0.06(+0.29%)
Oct 11, 2016 21.55 21.55 21.51 21.51 3,629 -0.08(-0.36%)
Oct 10, 2016 21.47 21.72 21.47 21.58 1,374 +0.16(+0.73%)
Oct 05, 2016 21.43 21.43 21.43 21.43 26,565 -0.02(-0.11%)
Oct 03, 2016 21.41 21.45 21.45 21.45 16 +0.06(+0.29%)
Sep 30, 2016 21.76 21.76 21.15 21.39 22,890 -0.30(-1.37%)
Sep 29, 2016 21.69 21.83 21.54 21.69 3,213 -0.13(-0.61%)
Sep 28, 2016 22.00 22.00 21.75 21.82 1,649 -0.22(-0.98%)
Sep 27, 2016 22.01 22.03 22.01 22.03 2,465 -0.10(-0.43%)
Sep 26, 2016 21.65 22.13 21.65 22.13 7,834 +0.08(+0.35%)
Sep 23, 2016 22.13 22.13 21.76 22.05 1,122 +0.02(+0.07%)
Sep 22, 2016 22.20 22.20 22.04 22.04 1,541 -0.17(-0.77%)
Sep 21, 2016 22.21 22.21 22.10 22.21 854 +0.27(+1.24%)
Sep 20, 2016 22.21 22.21 21.93 21.93 4,813 -0.01(-0.04%)
Sep 19, 2016 21.93 22.21 21.93 21.94 1,095 +0.02(+0.07%)
Sep 16, 2016 22.20 22.21 21.93 21.93 1,203 -0.28(-1.26%)
Sep 14, 2016 22.21 22.21 22.21 22.21 4,491 -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 22.40 22.04 22.26 10,399 +0.34(+1.55%)
Sep 06, 2016 22.02 22.02 21.92 21.92 1,864 -0.30(-1.35%)
Sep 02, 2016 22.22 22.22 22.22 22.22 776 +0.03(+0.13%)
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.