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 11.34 12.26 11.34 11.53 2,574 -0.38(-3.16%)
Jul 27, 2010 11.91 11.91 11.91 11.91 321 +0.30(+2.54%)
Jul 26, 2010 11.40 11.95 11.36 11.61 2,896 -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 11.96 11.51 11.51 9,072 +0.17(+1.48%)
Jul 16, 2010 11.34 11.34 11.34 11.34 2,413 -0.13(-1.16%)
Jul 15, 2010 11.70 11.70 11.29 11.48 4,329 -0.11(-0.94%)
Jul 14, 2010 11.34 12.11 11.34 11.59 4,551 +0.08(+0.70%)
Jul 13, 2010 11.60 12.04 11.50 11.50 2,669 +0.05(+0.43%)
Jul 12, 2010 11.45 11.72 11.42 11.45 1,126 +0.15(+1.32%)
Jul 09, 2010 11.36 11.41 11.29 11.31 14,676 +0.07(+0.61%)
Jul 08, 2010 11.46 11.57 11.24 11.24 12,783 -0.06(-0.49%)
Jul 07, 2010 11.50 11.53 11.29 11.29 5,100 -0.12(-1.03%)
Jul 06, 2010 11.77 11.77 11.34 11.41 4,556 -0.15(-1.29%)
Jul 02, 2010 11.63 11.72 11.46 11.56 1,300 +0.14(+1.25%)
Jul 01, 2010 11.42 11.50 11.42 11.42 1,142 -0.27(-2.29%)
Jun 30, 2010 11.59 11.68 11.39 11.68 4,851 +0.00(+0.00%)
Jun 29, 2010 11.52 11.81 11.29 11.68 5,795 +0.19(+1.62%)
Jun 25, 2010 11.45 11.90 11.19 11.50 394,939 +0.16(+1.43%)
Jun 24, 2010 11.74 11.77 11.34 11.34 13,216 -0.47(-4.00%)
Jun 23, 2010 11.73 11.81 11.39 11.81 5,533 +0.12(+1.01%)
Jun 22, 2010 11.69 12.11 11.68 11.69 9,832 +0.06(+0.48%)
Jun 21, 2010 12.09 12.09 11.41 11.63 4,149 -0.17(-1.42%)
Jun 18, 2010 11.31 11.80 11.17 11.80 25,152 +0.66(+5.91%)
Jun 17, 2010 10.88 11.23 10.88 11.14 4,833 +0.25(+2.28%)
Jun 16, 2010 10.57 10.93 10.57 10.90 3,404 +0.30(+2.88%)
Jun 15, 2010 10.61 10.63 10.48 10.59 5,988 -0.19(-1.73%)
Jun 14, 2010 10.75 10.78 10.57 10.78 2,735 -0.11(-1.03%)
Jun 11, 2010 10.88 11.12 10.66 10.89 14,879 +0.13(+1.21%)
Jun 10, 2010 11.25 11.25 10.57 10.76 18,625 -0.48(-4.31%)
Jun 09, 2010 10.92 11.24 10.77 11.24 1,584 +0.34(+3.08%)
Jun 08, 2010 10.91 11.13 10.82 10.91 5,246 +0.10(+0.89%)
Jun 07, 2010 10.86 11.13 10.76 10.81 11,240 -0.05(-0.45%)
Jun 04, 2010 10.90 10.96 10.81 10.86 8,857 -0.13(-1.17%)
Jun 03, 2010 10.88 11.30 10.88 10.99 3,507 -0.14(-1.27%)
Jun 02, 2010 11.65 11.65 11.06 11.13 6,140 -0.42(-3.67%)
Jun 01, 2010 12.35 12.35 11.55 11.55 1,584 -0.61(-5.05%)
May 28, 2010 12.09 12.17 11.95 12.17 1,960 +0.08(+0.66%)
May 27, 2010 10.81 12.09 10.81 12.09 3,725 +1.04(+9.46%)
May 26, 2010 10.87 11.05 10.87 11.04 5,087 +0.28(+2.57%)
May 25, 2010 10.77 10.77 10.77 10.77 632 -0.18(-1.63%)
May 24, 2010 11.55 11.55 10.86 10.95 3,546 -0.42(-3.73%)
May 21, 2010 10.76 11.86 10.76 11.37 9,101 +0.61(+5.65%)
May 20, 2010 10.97 11.15 10.76 10.76 5,712 -0.19(-1.74%)
May 19, 2010 11.17 11.17 10.92 10.95 8,460 +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 11.06 11.11 11,942 +0.09(+0.84%)
May 14, 2010 11.33 11.49 10.94 11.01 8,842 -0.47(-4.07%)
May 13, 2010 11.37 11.48 11.06 11.48 4,505 +0.14(+1.19%)
May 12, 2010 11.29 11.35 10.89 11.35 6,633 +0.12(+1.10%)
May 11, 2010 11.37 11.37 11.17 11.22 5,437 +0.25(+2.30%)
May 10, 2010 11.06 11.12 10.90 10.97 7,615 +0.22(+2.06%)
May 07, 2010 11.22 11.52 10.75 10.75 4,734 -0.31(-2.83%)
May 06, 2010 11.46 11.83 11.06 11.06 14,758 -0.15(-1.37%)
May 05, 2010 11.42 11.81 11.19 11.22 5,204 -0.32(-2.77%)
May 04, 2010 12.02 12.02 11.46 11.54 6,015 -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.