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 (%)
Feb 28, 2018 29.66 29.66 29.10 29.10 1,187 -0.18(-0.61%)
Feb 27, 2018 29.38 29.38 29.06 29.27 3,339 -0.53(-1.79%)
Feb 26, 2018 29.34 29.81 29.34 29.81 515 -0.00(-0.00%)
Feb 23, 2018 29.81 29.81 29.81 29.81 281 +0.23(+0.78%)
Feb 22, 2018 30.63 30.63 29.58 29.58 649 -0.75(-2.46%)
Feb 15, 2018 30.32 30.32 30.32 31 +0.08(+0.27%)
Feb 13, 2018 30.24 30.24 30.24 0 -0.08(-0.27%)
Feb 12, 2018 30.32 30.32 30.32 30.32 233 -0.00(-0.00%)
Feb 09, 2018 30.64 30.64 30.32 30.32 1,779 -0.85(-2.71%)
Feb 08, 2018 30.64 31.17 30.64 31.17 655 +0.44(+1.42%)
Feb 07, 2018 30.73 30.73 30.73 30.73 176 -0.32(-1.02%)
Feb 06, 2018 30.32 30.41 30.32 31.05 1,693 +0.73(+2.39%)
Feb 05, 2018 30.32 30.32 30.32 2,026 +0.00(+0.00%)
Feb 02, 2018 30.32 30.32 30.32 30.32 977 -0.02(-0.07%)
Jan 31, 2018 30.34 30.34 30.34 380 +0.02(+0.07%)
Jan 29, 2018 30.32 30.32 30.32 2 -0.16(-0.53%)
Jan 25, 2018 30.48 30.48 30.48 47 -0.12(-0.40%)
Jan 24, 2018 31.05 31.05 30.56 30.60 1,065 +0.12(+0.40%)
Jan 23, 2018 30.48 30.48 30.48 30.48 234 -0.23(-0.77%)
Jan 22, 2018 30.32 30.72 30.32 30.72 1,376 +0.18(+0.61%)
Jan 19, 2018 30.53 30.53 30.53 30.53 337 -0.08(-0.26%)
Jan 17, 2018 30.61 30.61 30.61 39 -0.35(-1.12%)
Jan 16, 2018 30.96 30.96 30.96 30.96 807 +0.55(+1.80%)
Jan 12, 2018 30.41 30.41 30.41 0 -0.06(-0.21%)
Jan 09, 2018 30.48 30.48 30.48 0 -0.05(-0.16%)
Jan 08, 2018 30.44 31.03 30.36 30.52 1,798 +0.44(+1.45%)
Jan 05, 2018 29.72 30.09 29.25 30.09 2,232 +0.17(+0.57%)
Jan 04, 2018 31.45 31.45 29.92 29.92 5,684 -1.53(-4.87%)
Jan 03, 2018 31.65 31.65 31.29 31.45 1,987 -0.20(-0.64%)
Jan 02, 2018 32.26 32.26 31.29 31.65 3,525 +0.28(+0.90%)
Dec 29, 2017 31.37 31.37 31.37 0 -1.09(-3.35%)
Dec 28, 2017 32.18 32.46 32.18 32.46 276 +1.48(+4.76%)
Dec 27, 2017 31.07 33.21 30.98 30.98 1,329 +0.02(+0.05%)
Dec 26, 2017 30.06 33.67 29.85 30.97 7,158 +0.87(+2.89%)
Dec 22, 2017 30.10 30.10 30.10 30.10 515 +1.27(+4.39%)
Dec 21, 2017 28.91 30.10 28.31 28.83 7,054 +0.56(+2.00%)
Dec 20, 2017 28.75 28.75 28.27 28.27 1,509 -1.17(-3.97%)
Dec 18, 2017 29.43 29.43 29.43 0 +0.15(+0.52%)
Dec 15, 2017 29.28 29.28 29.28 29.28 306 +0.85(+3.01%)
Dec 14, 2017 28.60 28.60 28.23 28.43 1,874 -0.82(-2.81%)
Dec 12, 2017 29.25 29.25 29.25 1 -0.06(-0.20%)
Dec 08, 2017 29.31 29.31 29.31 17 +0.02(+0.06%)
Dec 07, 2017 29.30 29.30 28.62 29.29 2,711 +0.23(+0.81%)
Dec 06, 2017 28.61 29.43 28.61 29.06 1,517 -0.59(-2.00%)
Dec 05, 2017 29.54 29.65 29.54 29.65 939 -0.12(-0.40%)
Dec 04, 2017 29.25 29.77 29.25 29.77 868 +0.52(+1.78%)
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.