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 (%)
Nov 30, 2018 31.95 32.40 31.26 31.26 4,630 -0.27(-0.86%)
Nov 29, 2018 31.16 31.97 31.10 31.53 5,402 +0.38(+1.21%)
Nov 28, 2018 30.77 31.75 30.77 31.15 5,664 +0.32(+1.04%)
Nov 27, 2018 30.61 30.83 30.30 30.83 3,358 -0.21(-0.66%)
Nov 26, 2018 31.03 31.03 31.03 31.03 1,218 -0.15(-0.47%)
Nov 23, 2018 31.18 31.18 31.18 31.18 609 -0.08(-0.26%)
Nov 21, 2018 31.26 31.26 31.26 0 +0.90(+2.97%)
Nov 20, 2018 30.36 30.36 30.36 30.36 394 -0.62(-2.01%)
Nov 19, 2018 31.13 31.33 30.98 30.98 1,986 +0.38(+1.23%)
Nov 16, 2018 30.75 31.31 30.16 30.61 5,240 -0.16(-0.53%)
Nov 15, 2018 30.36 30.77 30.36 30.77 2,990 +1.03(+3.45%)
Nov 14, 2018 30.55 30.55 29.75 29.75 1,193 -0.64(-2.11%)
Nov 13, 2018 30.28 31.14 29.54 30.39 6,131 +0.43(+1.42%)
Nov 12, 2018 29.96 30.69 29.96 29.96 4,690 -0.22(-0.73%)
Nov 09, 2018 31.09 31.17 30.18 30.18 2,071 -1.00(-3.21%)
Nov 08, 2018 31.31 31.35 30.34 31.18 5,658 +0.55(+1.79%)
Nov 07, 2018 30.35 30.81 30.05 30.63 9,276 +0.27(+0.89%)
Nov 06, 2018 30.36 31.57 29.95 30.36 4,401 +0.24(+0.79%)
Nov 05, 2018 31.45 31.45 30.04 30.12 6,811 -1.81(-5.68%)
Nov 02, 2018 33.25 33.25 31.94 31.94 1,462 -1.19(-3.59%)
Nov 01, 2018 33.36 33.36 32.69 33.13 1,529 +0.07(+0.22%)
Oct 31, 2018 33.06 33.06 33.05 33.05 1,693 +0.30(+0.90%)
Oct 30, 2018 33.03 33.03 32.76 32.76 1,066 -0.05(-0.15%)
Oct 29, 2018 33.46 33.46 31.90 32.81 1,622 +0.77(+2.41%)
Oct 26, 2018 31.45 32.41 31.45 32.03 2,437 -0.45(-1.39%)
Oct 25, 2018 32.41 32.90 32.41 32.49 2,723 +0.07(+0.23%)
Oct 24, 2018 32.86 32.95 32.00 32.41 5,189 -0.44(-1.35%)
Oct 23, 2018 32.35 33.59 32.35 32.86 2,812 +0.04(+0.12%)
Oct 22, 2018 32.81 32.81 32.81 32.81 660 -0.19(-0.57%)
Oct 19, 2018 33.82 33.82 33.00 33.00 2,071 -1.05(-3.08%)
Oct 18, 2018 33.54 34.27 33.54 34.05 2,274 +0.65(+1.94%)
Oct 17, 2018 33.29 34.15 33.29 33.41 2,972 -0.14(-0.42%)
Oct 16, 2018 33.60 33.61 32.95 33.54 2,989 +0.43(+1.30%)
Oct 15, 2018 33.36 33.36 32.83 33.11 4,170 +0.32(+0.99%)
Oct 12, 2018 32.82 33.31 32.60 32.79 4,996 +0.57(+1.78%)
Oct 11, 2018 32.62 32.80 32.22 32.22 1,262 +0.02(+0.05%)
Oct 10, 2018 32.82 32.82 32.20 32.20 2,048 -0.31(-0.96%)
Oct 09, 2018 32.81 32.82 32.36 32.51 2,899 -0.17(-0.53%)
Oct 08, 2018 32.80 32.82 32.42 32.68 2,497 +0.18(+0.56%)
Oct 05, 2018 32.82 33.19 32.50 32.50 2,071 -0.07(-0.23%)
Oct 04, 2018 32.80 32.80 32.58 32.58 1,636 +0.17(+0.53%)
Oct 03, 2018 32.76 32.78 32.07 32.40 8,795 +0.80(+2.54%)
Oct 02, 2018 32.95 32.95 31.60 31.60 1,474 -0.48(-1.51%)
Oct 01, 2018 33.26 33.26 31.75 32.08 1,408 +0.64(+2.04%)
Sep 28, 2018 32.41 32.77 31.18 31.44 3,168 -0.33(-1.03%)
Sep 27, 2018 32.63 32.63 31.61 31.77 4,295 -0.07(-0.21%)
Sep 26, 2018 31.28 32.26 31.19 31.84 4,782 +0.40(+1.28%)
Sep 25, 2018 32.01 32.68 31.23 31.44 19,356 -0.64(-2.00%)
Sep 24, 2018 33.23 33.23 31.91 32.08 17,380 -0.75(-2.27%)
Sep 21, 2018 32.87 33.23 32.70 32.82 17,305 -0.13(-0.40%)
Sep 20, 2018 32.00 33.48 32.00 32.95 10,352 +1.06(+3.32%)
Sep 19, 2018 31.67 32.45 31.20 31.90 7,643 +0.21(+0.67%)
Sep 18, 2018 33.96 34.46 31.68 31.68 85,405 -2.62(-7.63%)
Sep 17, 2018 35.86 35.86 33.85 34.30 6,886 -2.23(-6.11%)
Sep 14, 2018 37.92 37.92 36.52 36.53 6,702 -1.51(-3.97%)
Sep 13, 2018 38.97 39.02 37.81 38.04 4,841 -0.85(-2.17%)
Sep 12, 2018 38.24 38.89 37.59 38.89 5,186 +0.26(+0.68%)
Sep 11, 2018 37.49 38.62 37.49 38.62 878 -0.43(-1.09%)
Sep 10, 2018 38.53 39.05 37.86 39.05 1,417 -0.33(-0.83%)
Sep 07, 2018 37.66 39.38 37.66 39.38 3,168 +2.35(+6.36%)
Sep 06, 2018 37.03 37.03 36.95 37.02 2,121 -0.43(-1.15%)
Sep 05, 2018 37.75 37.75 36.89 37.46 3,451 -0.13(-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.