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 (%)
Jul 30, 2010 11.35 12.27 11.35 11.53 2,573 -0.38(-3.16%)
Jul 27, 2010 11.91 11.91 11.91 11.91 321 +0.30(+2.54%)
Jul 26, 2010 11.41 11.95 11.36 11.61 2,895 -0.06(-0.53%)
Jul 21, 2010 11.44 11.67 11.67 11.67 643 +0.16(+1.40%)
Jul 20, 2010 11.84 11.97 11.51 11.51 9,071 +0.17(+1.48%)
Jul 16, 2010 11.35 11.35 11.35 11.35 2,412 -0.13(-1.16%)
Jul 15, 2010 11.70 11.70 11.29 11.48 4,328 -0.11(-0.94%)
Jul 14, 2010 11.35 12.12 11.35 11.59 4,550 +0.08(+0.70%)
Jul 13, 2010 11.61 12.05 11.51 11.51 2,668 +0.05(+0.43%)
Jul 12, 2010 11.46 11.72 11.43 11.46 1,126 +0.15(+1.32%)
Jul 09, 2010 11.36 11.42 11.30 11.31 14,673 +0.07(+0.61%)
Jul 08, 2010 11.47 11.57 11.24 11.24 12,780 -0.06(-0.50%)
Jul 07, 2010 11.50 11.53 11.30 11.30 5,099 -0.12(-1.03%)
Jul 06, 2010 11.77 11.77 11.35 11.41 4,555 -0.15(-1.29%)
Jul 02, 2010 11.63 11.72 11.46 11.56 1,299 +0.14(+1.25%)
Jul 01, 2010 11.43 11.50 11.42 11.42 1,142 -0.27(-2.29%)
Jun 30, 2010 11.59 11.69 11.39 11.69 4,850 +0.00(+0.00%)
Jun 29, 2010 11.52 11.81 11.30 11.69 5,794 +0.19(+1.62%)
Jun 25, 2010 11.45 11.90 11.19 11.50 394,859 +0.16(+1.43%)
Jun 24, 2010 11.74 11.77 11.34 11.34 13,213 -0.47(-4.00%)
Jun 23, 2010 11.74 11.81 11.39 11.81 5,532 +0.12(+1.01%)
Jun 22, 2010 11.69 12.12 11.68 11.69 9,830 +0.06(+0.48%)
Jun 21, 2010 12.10 12.10 11.41 11.64 4,148 -0.17(-1.42%)
Jun 18, 2010 11.31 11.80 11.18 11.80 25,147 +0.66(+5.91%)
Jun 17, 2010 10.88 11.23 10.88 11.15 4,832 +0.25(+2.28%)
Jun 16, 2010 10.57 10.93 10.57 10.90 3,403 +0.30(+2.88%)
Jun 15, 2010 10.61 10.63 10.48 10.59 5,987 -0.19(-1.73%)
Jun 14, 2010 10.75 10.78 10.57 10.78 2,734 -0.11(-1.03%)
Jun 11, 2010 10.88 11.12 10.66 10.89 14,876 +0.13(+1.21%)
Jun 10, 2010 11.25 11.25 10.57 10.76 18,621 -0.48(-4.31%)
Jun 09, 2010 10.92 11.25 10.77 11.25 1,584 +0.34(+3.08%)
Jun 08, 2010 10.91 11.13 10.82 10.91 5,245 +0.10(+0.89%)
Jun 07, 2010 10.86 11.14 10.76 10.81 11,238 -0.05(-0.45%)
Jun 04, 2010 10.90 10.97 10.81 10.86 8,855 -0.13(-1.17%)
Jun 03, 2010 10.88 11.30 10.88 10.99 3,507 -0.14(-1.27%)
Jun 02, 2010 11.66 11.66 11.07 11.13 6,139 -0.42(-3.67%)
Jun 01, 2010 12.36 12.36 11.56 11.56 1,584 -0.61(-5.05%)
May 28, 2010 12.09 12.17 11.96 12.17 1,960 +0.08(+0.66%)
May 27, 2010 10.81 12.09 10.81 12.09 3,725 +1.05(+9.46%)
May 26, 2010 10.88 11.05 10.88 11.05 5,086 +0.28(+2.57%)
May 25, 2010 10.77 10.77 10.77 10.77 632 -0.18(-1.63%)
May 24, 2010 11.56 11.56 10.86 10.95 3,546 -0.42(-3.73%)
May 21, 2010 10.76 11.86 10.76 11.37 9,099 +0.61(+5.65%)
May 20, 2010 10.98 11.15 10.76 10.76 5,711 -0.19(-1.74%)
May 19, 2010 11.17 11.17 10.92 10.95 8,458 +0.03(+0.28%)
May 18, 2010 11.08 11.76 10.92 10.92 4,252 -0.18(-1.66%)
May 17, 2010 12.00 12.00 11.07 11.11 11,939 +0.09(+0.84%)
May 14, 2010 11.33 11.50 10.94 11.02 8,840 -0.47(-4.07%)
May 13, 2010 11.37 11.48 11.07 11.48 4,504 +0.14(+1.19%)
May 12, 2010 11.29 11.35 10.89 11.35 6,631 +0.12(+1.09%)
May 11, 2010 11.37 11.37 11.18 11.23 5,436 +0.25(+2.30%)
May 10, 2010 11.07 11.13 10.91 10.97 7,614 +0.22(+2.06%)
May 07, 2010 11.22 11.52 10.75 10.75 4,733 -0.31(-2.83%)
May 06, 2010 11.47 11.83 11.07 11.07 14,755 -0.15(-1.37%)
May 05, 2010 11.42 11.81 11.19 11.22 5,203 -0.32(-2.77%)
May 04, 2010 12.02 12.02 11.47 11.54 6,013 -0.63(-5.20%)
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.