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 26, 2010 12.16 12.16 11.78 11.91 8,412 -0.09(-0.71%)
Feb 25, 2010 11.72 12.01 11.69 12.00 5,604 +0.22(+1.86%)
Feb 24, 2010 11.52 11.90 11.51 11.78 4,749 +0.36(+3.15%)
Feb 23, 2010 11.69 11.70 11.26 11.42 11,183 -0.39(-3.30%)
Feb 22, 2010 11.62 12.17 11.62 11.81 12,737 -0.21(-1.72%)
Feb 19, 2010 11.85 12.18 11.72 12.02 4,085 -0.02(-0.20%)
Feb 18, 2010 12.14 12.14 12.04 12.04 492 -0.06(-0.50%)
Feb 17, 2010 12.10 12.16 12.05 12.10 1,974 +0.18(+1.48%)
Feb 16, 2010 12.11 12.11 11.93 11.93 1,171 +0.37(+3.16%)
Feb 12, 2010 11.12 11.56 11.56 11.56 6,406 -0.59(-4.86%)
Feb 11, 2010 12.46 12.46 11.69 12.15 9,585 +0.52(+4.50%)
Feb 10, 2010 11.16 11.97 11.16 11.63 4,274 +0.49(+4.37%)
Feb 09, 2010 11.26 11.26 11.07 11.14 1,718 +0.04(+0.33%)
Feb 08, 2010 10.84 11.25 10.84 11.10 5,632 +0.38(+3.58%)
Feb 05, 2010 10.93 11.27 10.72 10.72 9,057 -0.24(-2.17%)
Feb 04, 2010 11.26 11.37 10.96 10.96 7,392 -0.15(-1.37%)
Feb 03, 2010 11.48 11.55 11.11 11.11 4,542 -0.32(-2.82%)
Feb 02, 2010 11.56 12.40 11.33 11.43 6,199 -0.15(-1.26%)
Feb 01, 2010 11.37 11.72 11.37 11.58 2,219 -0.33(-2.81%)
Jan 29, 2010 11.38 11.91 11.26 11.91 4,420 +0.64(+5.67%)
Jan 28, 2010 11.42 11.83 11.27 11.27 2,179 -0.09(-0.80%)
Jan 27, 2010 11.63 11.63 11.37 11.37 10,371 -0.30(-2.61%)
Jan 26, 2010 11.26 11.92 11.10 11.67 6,514 +0.12(+1.05%)
Jan 25, 2010 11.37 11.57 11.37 11.55 1,706 +0.26(+2.32%)
Jan 22, 2010 11.72 11.72 11.10 11.29 10,440 -0.52(-4.43%)
Jan 21, 2010 12.46 12.46 11.68 11.81 12,714 -0.48(-3.91%)
Jan 20, 2010 12.29 12.29 12.29 12.29 476 -0.11(-0.88%)
Jan 19, 2010 12.32 12.49 12.31 12.40 5,581 +0.23(+1.90%)
Jan 15, 2010 11.98 12.17 12.17 12.17 9,199 +0.43(+3.63%)
Jan 14, 2010 11.99 12.02 11.74 11.74 2,018 -0.02(-0.15%)
Jan 13, 2010 11.86 11.94 11.71 11.76 5,276 +0.01(+0.05%)
Jan 12, 2010 11.96 12.00 11.72 11.76 12,155 +0.04(+0.36%)
Jan 11, 2010 11.65 11.84 11.58 11.71 15,227 +0.02(+0.21%)
Jan 08, 2010 11.67 11.71 11.64 11.69 5,693 -0.15(-1.23%)
Jan 07, 2010 11.96 11.96 11.62 11.83 8,898 +0.04(+0.36%)
Jan 06, 2010 12.21 12.30 11.69 11.79 6,927 -0.45(-3.68%)
Jan 05, 2010 12.77 12.94 12.11 12.24 18,777 -0.31(-2.47%)
Jan 04, 2010 12.50 12.72 12.18 12.55 24,502 +0.57(+4.72%)
Dec 31, 2009 12.15 11.99 11.99 11.99 3,613 -0.05(-0.46%)
Dec 30, 2009 12.18 12.18 11.86 12.04 8,683 -0.29(-2.37%)
Dec 29, 2009 11.90 12.48 11.87 12.33 12,903 +0.46(+3.90%)
Dec 28, 2009 11.88 11.88 11.81 11.87 2,406 +0.19(+1.62%)
Dec 24, 2009 11.65 11.82 11.65 11.68 2,444 -0.12(-0.98%)
Dec 23, 2009 11.80 11.88 11.62 11.80 5,087 +0.13(+1.15%)
Dec 22, 2009 11.91 11.91 11.64 11.66 13,915 -0.27(-2.30%)
Dec 21, 2009 11.79 11.97 11.79 11.94 14,708 +0.16(+1.34%)
Dec 18, 2009 11.63 11.80 11.52 11.78 22,240 -0.01(-0.05%)
Dec 17, 2009 11.90 11.93 11.69 11.79 22,516 -0.09(-0.72%)
Dec 16, 2009 11.86 11.87 11.63 11.87 17,177 +0.24(+2.04%)
Dec 15, 2009 12.01 12.01 11.63 11.63 8,086 -0.32(-2.70%)
Dec 14, 2009 11.94 12.02 11.79 11.96 3,970 +0.09(+0.77%)
Dec 11, 2009 11.88 12.04 11.60 11.86 6,391 +0.20(+1.72%)
Dec 10, 2009 12.07 12.07 11.60 11.66 19,253 -0.39(-3.23%)
Dec 09, 2009 11.86 12.07 11.86 12.05 6,657 +0.09(+0.76%)
Dec 08, 2009 11.97 12.05 11.90 11.96 8,934 -0.01(-0.05%)
Dec 07, 2009 12.05 12.06 11.91 11.97 17,745 -0.05(-0.41%)
Dec 04, 2009 11.96 12.05 11.93 12.02 6,013 +0.04(+0.30%)
Dec 03, 2009 11.87 12.07 11.87 11.98 14,491 +0.12(+0.98%)
Dec 02, 2009 12.12 12.12 11.76 11.86 28,132 +0.05(+0.41%)
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.