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 28, 2017 25.65 25.80 25.64 25.68 6,489 -0.24(-0.91%)
Feb 27, 2017 26.31 26.31 25.92 25.92 3,249 -0.09(-0.36%)
Feb 24, 2017 26.33 26.33 25.92 26.01 3,305 +0.01(+0.03%)
Feb 23, 2017 26.31 26.31 25.92 26.01 5,847 -0.30(-1.13%)
Feb 22, 2017 25.64 26.30 25.64 26.30 1,566 +0.49(+1.89%)
Feb 21, 2017 25.16 26.30 25.16 25.82 6,315 -0.12(-0.45%)
Feb 16, 2017 25.93 25.93 25.93 0 -0.07(-0.28%)
Feb 15, 2017 26.19 26.19 25.92 26.01 8,740 -0.18(-0.68%)
Feb 13, 2017 26.19 26.19 26.19 145 -0.27(-1.04%)
Feb 10, 2017 26.46 26.46 26.46 26.46 232 +0.54(+2.09%)
Feb 09, 2017 25.61 25.92 25.61 25.92 2,454 +0.61(+2.42%)
Feb 08, 2017 25.37 25.37 25.31 25.31 1,110 +0.02(+0.06%)
Feb 07, 2017 26.67 26.67 25.29 25.29 485 -0.63(-2.42%)
Feb 06, 2017 25.21 26.63 25.21 25.92 2,831 +0.55(+2.15%)
Feb 03, 2017 26.31 26.31 25.37 25.37 5,125 -0.94(-3.57%)
Feb 02, 2017 26.23 26.47 26.23 26.31 2,969 +0.08(+0.30%)
Feb 01, 2017 25.92 26.23 25.80 26.23 19,068 +0.36(+1.41%)
Jan 31, 2017 25.53 25.87 25.27 25.87 2,495 +0.42(+1.65%)
Jan 27, 2017 25.45 25.45 25.45 61 +0.31(+1.25%)
Jan 26, 2017 24.94 25.13 24.90 25.13 804 +0.00(+0.00%)
Jan 25, 2017 24.68 25.13 24.68 25.13 4,080 +0.47(+1.93%)
Jan 24, 2017 24.46 24.94 24.46 24.66 4,018 +0.11(+0.47%)
Jan 23, 2017 24.43 24.66 24.43 24.54 5,537 +0.09(+0.35%)
Jan 20, 2017 24.58 24.58 24.46 24.46 345 +0.03(+0.13%)
Jan 19, 2017 24.51 24.51 24.43 24.43 2,420 +0.08(+0.31%)
Jan 18, 2017 24.58 24.58 24.35 24.35 1,274 -0.23(-0.95%)
Jan 17, 2017 24.49 24.58 24.49 24.58 967 +0.20(+0.80%)
Jan 13, 2017 24.39 24.39 24.39 0 -0.20(-0.80%)
Jan 12, 2017 24.58 24.58 24.58 24.58 318 +0.19(+0.79%)
Jan 11, 2017 24.39 24.39 24.39 24.39 318 +0.07(+0.31%)
Jan 10, 2017 24.11 26.04 24.11 24.32 2,491 +0.16(+0.68%)
Jan 09, 2017 24.75 24.75 24.15 24.15 3,349 -0.78(-3.13%)
Jan 06, 2017 25.53 25.53 24.93 24.93 644 +0.07(+0.30%)
Jan 05, 2017 24.78 24.86 24.74 24.86 4,331 +0.10(+0.41%)
Jan 04, 2017 24.62 24.76 24.53 24.76 3,847 +0.22(+0.90%)
Jan 03, 2017 24.28 24.62 24.28 24.54 3,160 -0.05(-0.22%)
Dec 30, 2016 24.59 24.59 24.59 0 +0.47(+1.95%)
Dec 29, 2016 24.12 24.12 24.12 24.12 730 +0.39(+1.66%)
Dec 28, 2016 23.79 24.74 23.73 23.73 2,788 -0.86(-3.48%)
Dec 27, 2016 24.31 24.59 23.78 24.58 5,682 +0.27(+1.13%)
Dec 23, 2016 24.31 24.31 24.31 0 +0.27(+1.14%)
Dec 22, 2016 24.51 24.51 23.76 24.03 3,596 -0.37(-1.51%)
Dec 21, 2016 23.69 24.40 23.69 24.40 1,993 +0.94(+4.02%)
Dec 20, 2016 23.56 23.72 23.46 23.46 6,059 -0.07(-0.30%)
Dec 19, 2016 23.55 23.56 23.53 23.53 1,044 +0.00(+0.02%)
Dec 16, 2016 23.56 23.56 23.53 23.53 940 -0.01(-0.05%)
Dec 15, 2016 23.24 23.55 23.24 23.54 3,460 +0.11(+0.45%)
Dec 14, 2016 23.37 23.44 23.17 23.43 1,753 +0.04(+0.19%)
Dec 13, 2016 23.48 23.52 23.37 23.39 2,374 +0.06(+0.27%)
Dec 12, 2016 23.29 23.41 23.17 23.33 4,587 +0.16(+0.68%)
Dec 09, 2016 23.08 23.33 23.05 23.17 3,824 +0.12(+0.51%)
Dec 08, 2016 23.03 23.17 23.01 23.05 5,053 +0.02(+0.10%)
Dec 07, 2016 23.09 23.33 23.03 23.03 2,417 +0.35(+1.54%)
Dec 06, 2016 22.52 23.36 22.52 22.68 8,278 +0.27(+1.22%)
Dec 05, 2016 22.80 22.80 22.41 22.41 1,161 -0.13(-0.59%)
Dec 02, 2016 22.56 22.64 22.54 22.54 3,282 +0.09(+0.42%)
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.