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 (%)
Feb 27, 2004 11.99 12.48 11.99 12.48 328 +0.06(+0.49%)
Feb 26, 2004 12.48 12.48 12.30 12.42 7,556 +0.51(+4.29%)
Feb 25, 2004 11.91 11.91 11.91 11.91 492 -0.29(-2.35%)
Feb 24, 2004 11.63 12.60 11.63 12.19 5,749 +0.02(+0.15%)
Feb 23, 2004 11.88 12.18 11.88 12.18 3,285 +0.04(+0.30%)
Feb 20, 2004 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Feb 19, 2004 12.22 12.22 12.14 12.14 492 -0.43(-3.44%)
Feb 18, 2004 12.28 12.78 12.27 12.57 14,455 +0.86(+7.33%)
Feb 17, 2004 11.72 11.73 11.71 11.71 657 +0.08(+0.73%)
Feb 13, 2004 11.63 11.63 11.63 11.63 164 -0.55(-4.50%)
Feb 12, 2004 11.37 12.46 11.37 12.18 6,570 +0.51(+4.38%)
Feb 11, 2004 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Feb 10, 2004 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Feb 09, 2004 11.66 11.66 11.66 11.66 328 -0.58(-4.72%)
Feb 06, 2004 12.24 12.24 12.24 12.24 0 +0.00(+0.00%)
Feb 05, 2004 12.24 12.24 12.24 12.24 0 +0.00(+0.00%)
Feb 04, 2004 12.24 12.24 12.24 12.24 0 +0.00(+0.00%)
Feb 03, 2004 12.24 12.24 12.24 12.24 0 +0.00(+0.00%)
Feb 02, 2004 11.43 12.24 11.43 12.24 3,121 -0.03(-0.25%)
Jan 30, 2004 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Jan 29, 2004 11.96 12.47 11.37 12.27 5,913 +0.10(+0.80%)
Jan 28, 2004 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Jan 27, 2004 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Jan 26, 2004 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Jan 23, 2004 11.77 12.18 11.75 12.18 7,063 +0.01(+0.05%)
Jan 22, 2004 12.17 12.17 12.17 12.17 821 +0.44(+3.74%)
Jan 21, 2004 11.73 11.73 11.73 11.73 821 -0.03(-0.26%)
Jan 20, 2004 11.76 12.26 11.76 11.76 3,778 +0.44(+3.87%)
Jan 16, 2004 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
Jan 15, 2004 11.32 11.32 11.32 11.32 164 -0.55(-4.62%)
Jan 14, 2004 11.70 12.36 11.69 11.87 7,556 -0.20(-1.66%)
Jan 13, 2004 11.69 12.08 11.69 12.07 9,202 -0.02(-0.20%)
Jan 12, 2004 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jan 09, 2004 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jan 08, 2004 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jan 07, 2004 11.69 12.42 11.63 12.10 4,763 -0.00(-0.03%)
Jan 06, 2004 12.10 12.10 12.10 12.10 5,256 -0.17(-1.36%)
Jan 02, 2004 12.18 12.27 11.88 12.27 13,305 +0.29(+2.44%)
Dec 31, 2003 11.78 11.97 11.78 11.97 985 +0.25(+2.13%)
Dec 30, 2003 11.70 11.72 11.70 11.72 985 +0.01(+0.10%)
Dec 29, 2003 11.71 11.71 11.71 11.71 344 -0.46(-3.80%)
Dec 26, 2003 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Dec 24, 2003 11.72 12.18 11.52 12.18 5,420 +0.29(+2.46%)
Dec 23, 2003 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Dec 22, 2003 11.70 11.88 11.69 11.88 1,166 +0.04(+0.36%)
Dec 19, 2003 11.84 11.90 11.84 11.84 2,299 -0.19(-1.57%)
Dec 18, 2003 12.18 12.18 12.03 12.03 2,102 -0.15(-1.25%)
Dec 17, 2003 12.20 12.20 12.18 12.18 1,971 +0.00(+0.00%)
Dec 16, 2003 12.27 12.27 12.18 12.18 3,613 -0.08(-0.65%)
Dec 15, 2003 12.26 12.26 12.26 12.26 1,923 -0.01(-0.05%)
Dec 12, 2003 12.39 12.39 12.27 12.27 328 -0.12(-0.98%)
Dec 11, 2003 12.25 12.39 12.25 12.39 985 +0.15(+1.19%)
Dec 10, 2003 12.24 12.24 12.24 12.24 0 +0.00(+0.00%)
Dec 09, 2003 12.39 12.39 12.19 12.24 2,372 -0.54(-4.24%)
Dec 08, 2003 12.78 12.78 12.78 12.78 0 +0.07(+0.57%)
Dec 05, 2003 12.78 12.78 12.78 12.71 0 -0.07(-0.57%)
Dec 04, 2003 12.78 12.78 12.78 12.78 0 +0.00(+0.00%)
Dec 03, 2003 12.89 12.78 12.69 12.78 1,149 +0.46(+3.70%)
Dec 02, 2003 12.78 13.08 12.27 12.33 5,558 -0.75(-5.77%)
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.