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 32.39 31.25 31.25 4,631 -0.27(-0.86%)
Nov 29, 2018 31.16 31.96 31.09 31.52 5,403 +0.38(+1.21%)
Nov 28, 2018 30.77 31.74 30.77 31.14 5,665 +0.32(+1.04%)
Nov 27, 2018 30.60 30.82 30.29 30.82 3,359 -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 30.35 30.35 30.35 30.35 394 -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 30.15 30.60 5,241 -0.16(-0.53%)
Nov 15, 2018 30.35 30.77 30.35 30.77 2,991 +1.03(+3.45%)
Nov 14, 2018 30.54 30.54 29.74 29.74 1,193 -0.64(-2.11%)
Nov 13, 2018 30.27 31.13 29.53 30.38 6,132 +0.43(+1.42%)
Nov 12, 2018 29.95 30.68 29.95 29.95 4,691 -0.22(-0.73%)
Nov 09, 2018 31.09 31.16 30.17 30.17 2,072 -1.00(-3.21%)
Nov 08, 2018 31.31 31.34 30.33 31.18 5,659 +0.55(+1.79%)
Nov 07, 2018 30.35 30.81 30.04 30.63 9,278 +0.27(+0.89%)
Nov 06, 2018 30.35 31.56 29.94 30.35 4,402 +0.24(+0.79%)
Nov 05, 2018 31.45 31.45 30.03 30.12 6,812 -1.81(-5.68%)
Nov 02, 2018 33.24 33.24 31.93 31.93 1,462 -1.19(-3.59%)
Nov 01, 2018 33.36 33.36 32.69 33.12 1,529 +0.07(+0.22%)
Oct 31, 2018 33.05 33.05 33.05 33.05 1,694 +0.30(+0.90%)
Oct 30, 2018 33.02 33.02 32.75 32.75 1,066 -0.05(-0.15%)
Oct 29, 2018 33.46 33.46 31.89 32.80 1,622 +0.77(+2.41%)
Oct 26, 2018 31.45 32.40 31.45 32.03 2,437 -0.45(-1.39%)
Oct 25, 2018 32.41 32.90 32.41 32.48 2,724 +0.07(+0.23%)
Oct 24, 2018 32.86 32.94 32.00 32.41 5,190 -0.44(-1.35%)
Oct 23, 2018 32.35 33.59 32.35 32.85 2,813 +0.04(+0.13%)
Oct 22, 2018 32.81 32.81 32.81 32.81 660 -0.19(-0.57%)
Oct 19, 2018 33.81 33.81 33.00 33.00 2,072 -1.05(-3.08%)
Oct 18, 2018 33.53 34.26 33.53 34.05 2,274 +0.65(+1.94%)
Oct 17, 2018 33.28 34.15 33.28 33.40 2,972 -0.14(-0.42%)
Oct 16, 2018 33.60 33.60 32.94 33.54 2,990 +0.43(+1.30%)
Oct 15, 2018 33.35 33.35 32.82 33.11 4,171 +0.32(+0.99%)
Oct 12, 2018 32.82 33.31 32.59 32.78 4,997 +0.57(+1.78%)
Oct 11, 2018 32.61 32.79 32.21 32.21 1,262 +0.02(+0.05%)
Oct 10, 2018 32.82 32.82 32.19 32.19 2,048 -0.31(-0.96%)
Oct 09, 2018 32.81 32.82 32.36 32.50 2,899 -0.17(-0.53%)
Oct 08, 2018 32.79 32.82 32.42 32.68 2,497 +0.18(+0.56%)
Oct 05, 2018 32.82 33.19 32.50 32.50 2,072 -0.07(-0.23%)
Oct 04, 2018 32.79 32.79 32.57 32.57 1,637 +0.17(+0.53%)
Oct 03, 2018 32.75 32.77 32.06 32.40 8,796 +0.80(+2.54%)
Oct 02, 2018 32.95 32.95 31.59 31.59 1,474 -0.48(-1.51%)
Oct 01, 2018 33.25 33.25 31.74 32.08 1,409 +0.64(+2.04%)
Sep 28, 2018 32.41 32.77 31.18 31.44 3,169 -0.33(-1.03%)
Sep 27, 2018 32.63 32.63 31.61 31.77 4,296 -0.07(-0.21%)
Sep 26, 2018 31.27 32.26 31.18 31.83 4,783 +0.40(+1.28%)
Sep 25, 2018 32.00 32.68 31.22 31.43 19,360 -0.64(-2.00%)
Sep 24, 2018 33.23 33.23 31.90 32.07 17,384 -0.75(-2.27%)
Sep 21, 2018 32.87 33.23 32.69 32.82 17,308 -0.13(-0.40%)
Sep 20, 2018 32.00 33.47 32.00 32.95 10,354 +1.06(+3.32%)
Sep 19, 2018 31.67 32.45 31.19 31.89 7,645 +0.21(+0.67%)
Sep 18, 2018 33.95 34.46 31.68 31.68 85,422 -2.62(-7.63%)
Sep 17, 2018 35.85 35.85 33.84 34.29 6,888 -2.23(-6.11%)
Sep 14, 2018 37.91 37.91 36.52 36.52 6,704 -1.51(-3.97%)
Sep 13, 2018 38.96 39.01 37.80 38.03 4,842 -0.84(-2.17%)
Sep 12, 2018 38.23 38.88 37.59 38.88 5,187 +0.26(+0.68%)
Sep 11, 2018 37.48 38.62 37.48 38.62 878 -0.43(-1.09%)
Sep 10, 2018 38.52 39.04 37.85 39.04 1,417 -0.33(-0.83%)
Sep 07, 2018 37.66 39.37 37.66 39.37 3,169 +2.35(+6.36%)
Sep 06, 2018 37.02 37.02 36.94 37.02 2,122 -0.43(-1.15%)
Sep 05, 2018 37.74 37.74 36.89 37.45 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.