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 (%)
Apr 28, 2017 26.10 26.10 26.10 51 +0.28(+1.07%)
Apr 27, 2017 26.19 26.45 25.82 25.82 1,833 -0.34(-1.29%)
Apr 26, 2017 26.46 26.52 26.16 26.16 4,625 +0.08(+0.32%)
Apr 25, 2017 26.10 26.10 26.08 26.08 2,637 -0.23(-0.87%)
Apr 21, 2017 26.31 26.31 26.31 135 -0.03(-0.12%)
Apr 20, 2017 26.15 26.34 26.15 26.34 415 +0.32(+1.25%)
Apr 19, 2017 26.04 26.08 26.01 26.01 1,859 -0.11(-0.41%)
Apr 18, 2017 26.23 26.23 26.12 26.12 917 +0.26(+1.00%)
Apr 17, 2017 25.69 26.20 25.69 25.86 2,246 +0.00(+0.00%)
Apr 13, 2017 25.86 25.86 25.86 25.86 293 +0.04(+0.15%)
Apr 11, 2017 25.82 25.82 25.82 0 -0.09(-0.35%)
Apr 10, 2017 26.31 26.31 25.91 25.91 1,412 -0.38(-1.46%)
Apr 06, 2017 26.30 26.30 26.30 311 +0.04(+0.15%)
Apr 05, 2017 26.26 26.26 26.26 26.26 6,137 +0.08(+0.30%)
Apr 03, 2017 26.18 26.18 26.18 199 +0.08(+0.30%)
Mar 30, 2017 26.10 26.10 26.10 155 +0.00(+0.00%)
Mar 29, 2017 26.26 26.26 26.10 26.10 525 -0.00(-0.01%)
Mar 28, 2017 26.06 26.10 26.06 26.10 748 +0.20(+0.77%)
Mar 27, 2017 26.09 26.26 25.85 25.90 5,728 -0.18(-0.70%)
Mar 24, 2017 26.09 26.09 26.08 26.08 394 +0.19(+0.73%)
Mar 23, 2017 25.87 26.10 25.87 25.89 1,517 -0.07(-0.27%)
Mar 22, 2017 25.74 25.97 25.74 25.97 2,409 +0.08(+0.31%)
Mar 21, 2017 25.98 26.01 25.79 25.89 4,939 -0.41(-1.56%)
Mar 20, 2017 26.30 26.30 26.30 26.30 386 +0.48(+1.87%)
Mar 17, 2017 25.80 25.82 25.76 25.82 1,325 +0.14(+0.55%)
Mar 16, 2017 25.70 25.70 25.67 25.67 775 +0.19(+0.75%)
Mar 15, 2017 25.75 25.85 25.48 25.48 895 -0.30(-1.17%)
Mar 14, 2017 25.82 25.88 25.67 25.78 3,872 -0.09(-0.34%)
Mar 13, 2017 25.72 25.90 25.72 25.87 1,801 +0.24(+0.93%)
Mar 10, 2017 25.63 25.63 25.63 25.63 182 -0.19(-0.74%)
Mar 09, 2017 25.82 25.82 25.82 25.82 313 +0.00(+0.00%)
Mar 08, 2017 25.82 25.82 25.82 25.82 823 -0.27(-1.03%)
Mar 07, 2017 25.85 26.09 25.85 26.09 315 +0.45(+1.75%)
Mar 06, 2017 25.91 25.91 25.64 25.64 3,105 -0.27(-1.06%)
Mar 02, 2017 25.92 25.92 25.92 179 -0.39(-1.49%)
Mar 01, 2017 25.72 25.76 25.69 26.31 2,398 +0.63(+2.45%)
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%)
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.