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 (%)
Aug 31, 2015 19.84 19.84 19.84 19.84 138 -0.13(-0.67%)
Aug 28, 2015 19.95 20.39 19.95 19.98 1,495 +0.10(+0.53%)
Aug 27, 2015 20.18 20.18 19.87 19.87 1,135 -0.68(-3.32%)
Aug 26, 2015 19.84 20.74 19.84 20.55 2,868 +0.72(+3.62%)
Aug 25, 2015 19.79 19.83 19.79 19.83 267 +0.14(+0.72%)
Aug 24, 2015 20.42 20.42 19.84 19.69 6,467 -0.94(-4.54%)
Aug 21, 2015 20.22 20.74 20.21 20.63 2,087 +0.25(+1.25%)
Aug 20, 2015 20.37 20.37 20.37 20.37 170 +0.02(+0.07%)
Aug 19, 2015 20.36 20.36 20.36 20.36 173 +0.14(+0.70%)
Aug 18, 2015 20.21 20.21 20.21 20.21 333 -0.07(-0.37%)
Aug 17, 2015 20.66 20.66 20.29 20.29 1,383 -0.09(-0.42%)
Aug 14, 2015 20.38 20.38 20.38 20.38 148 +0.48(+2.42%)
Aug 13, 2015 20.21 20.21 19.89 19.89 395 -0.25(-1.23%)
Aug 11, 2015 20.14 20.14 20.14 20.14 44 -0.07(-0.37%)
Aug 10, 2015 19.80 20.37 19.73 20.21 5,042 +0.37(+1.89%)
Aug 07, 2015 20.19 20.70 19.84 19.84 6,119 -0.11(-0.56%)
Aug 06, 2015 20.00 20.03 19.95 19.95 3,265 -0.26(-1.29%)
Aug 05, 2015 20.14 20.21 20.10 20.21 6,782 -0.00(-0.01%)
Aug 04, 2015 20.31 20.78 20.03 20.21 1,871 +0.26(+1.31%)
Aug 03, 2015 20.42 20.42 19.95 19.95 949 -0.13(-0.63%)
Jul 31, 2015 20.03 20.21 19.86 20.08 3,043 +0.35(+1.78%)
Jul 29, 2015 19.73 19.73 19.73 19.73 133 -0.73(-3.55%)
Jul 28, 2015 20.77 20.78 20.21 20.45 2,736 +0.16(+0.81%)
Jul 27, 2015 20.29 20.30 20.21 20.29 1,939 +0.00(+0.00%)
Jul 24, 2015 20.20 20.51 19.69 20.29 14,959 +0.07(+0.37%)
Jul 23, 2015 20.33 20.33 20.21 20.21 615 +0.00(+0.00%)
Jul 22, 2015 20.21 20.21 20.21 20.21 634 +0.07(+0.33%)
Jul 21, 2015 20.21 20.21 19.67 20.15 6,176 -0.21(-1.03%)
Jul 20, 2015 20.36 20.36 20.36 20.36 448 -0.08(-0.40%)
Jul 17, 2015 20.44 20.73 19.84 20.44 1,764 +0.56(+2.82%)
Jul 15, 2015 19.84 19.89 19.84 19.88 1,414 +0.11(+0.53%)
Jul 14, 2015 19.84 19.84 19.77 19.77 886 -0.17(-0.86%)
Jul 13, 2015 19.94 19.97 19.17 19.95 26,519 +0.03(+0.15%)
Jul 10, 2015 20.81 20.81 19.92 19.92 2,457 -0.26(-1.30%)
Jul 09, 2015 19.84 20.21 19.84 20.18 1,481 +0.36(+1.81%)
Jul 08, 2015 19.62 20.63 19.46 19.82 67,847 +0.37(+1.93%)
Jul 07, 2015 19.47 19.47 19.09 19.44 14,998 -0.01(-0.04%)
Jul 06, 2015 19.33 19.45 18.94 19.45 7,646 +0.15(+0.78%)
Jul 02, 2015 19.10 19.30 19.30 19.30 49,285 -0.02(-0.08%)
Jul 01, 2015 19.21 19.53 18.87 19.32 21,015 +0.05(+0.27%)
Jun 30, 2015 19.06 22.13 18.96 19.26 86,134 +0.25(+1.30%)
Jun 29, 2015 19.83 19.83 18.78 19.02 19,286 -0.07(-0.39%)
Jun 26, 2015 19.30 19.30 18.90 19.09 2,266 -0.19(-0.97%)
Jun 25, 2015 18.66 19.47 18.66 19.28 51,075 +0.46(+2.47%)
Jun 24, 2015 18.87 18.87 18.63 18.81 30,077 +0.01(+0.04%)
Jun 23, 2015 18.79 18.87 18.72 18.81 5,305 -0.07(-0.40%)
Jun 22, 2015 18.88 19.07 18.57 18.88 61,787 -0.07(-0.36%)
Jun 19, 2015 18.57 18.99 18.53 18.95 24,415 +0.38(+2.06%)
Jun 18, 2015 18.79 19.46 18.53 18.57 100,339 -0.02(-0.12%)
Jun 17, 2015 18.69 18.87 18.54 18.59 10,926 -0.11(-0.60%)
Jun 12, 2015 18.56 18.70 18.70 18.70 934 -0.01(-0.08%)
Jun 11, 2015 18.72 18.72 18.72 18.72 133 +0.17(+0.93%)
Jun 10, 2015 18.54 18.83 18.54 18.55 1,373 -0.07(-0.40%)
Jun 09, 2015 18.72 18.72 18.62 18.62 801 +0.10(+0.56%)
Jun 05, 2015 18.38 18.52 18.52 18.52 130 -0.17(-0.91%)
Jun 04, 2015 18.81 19.03 18.69 18.69 4,267 +0.04(+0.20%)
Jun 03, 2015 18.53 18.66 18.49 18.65 7,303 +0.11(+0.60%)
Jun 02, 2015 18.39 18.54 18.37 18.54 1,886 +0.15(+0.81%)
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.