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 (%)
Mar 30, 2009 12.63 12.78 12.78 12.78 2,464 -0.57(-4.28%)
Mar 26, 2009 13.39 13.39 13.35 13.35 616 +0.13(+0.97%)
Mar 20, 2009 13.23 13.23 13.23 13.23 0 +0.75(+6.00%)
Mar 18, 2009 12.48 12.48 12.48 12.48 377 +0.08(+0.64%)
Mar 17, 2009 12.19 12.42 12.19 12.40 895 -0.26(-2.07%)
Mar 16, 2009 12.78 13.39 12.66 12.66 4,353 -1.33(-9.53%)
Mar 13, 2009 11.72 13.99 11.70 13.99 7,574 +2.34(+20.12%)
Mar 12, 2009 11.62 11.65 11.62 11.65 328 -0.06(-0.53%)
Mar 10, 2009 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Mar 09, 2009 11.71 11.71 11.71 11.71 328 -0.01(-0.05%)
Mar 06, 2009 11.72 11.72 11.72 11.72 860 -0.46(-3.75%)
Mar 04, 2009 12.17 12.17 12.17 12.17 0 +0.46(+3.90%)
Mar 02, 2009 12.17 12.17 11.63 11.72 4,197 -0.46(-3.75%)
Feb 27, 2009 12.17 12.17 12.17 12.17 1,542 +0.01(+0.05%)
Feb 25, 2009 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Feb 24, 2009 12.17 12.17 12.16 12.17 992 -0.01(-0.05%)
Feb 23, 2009 12.34 12.34 12.17 12.17 3,598 -0.18(-1.48%)
Feb 20, 2009 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 19, 2009 12.19 12.78 12.17 12.36 5,339 +0.00(+0.00%)
Feb 18, 2009 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 17, 2009 12.33 12.36 12.33 12.36 837 -0.41(-3.24%)
Feb 13, 2009 12.48 12.82 12.48 12.77 1,643 +0.24(+1.94%)
Feb 10, 2009 12.53 12.53 12.53 12.53 0 -0.83(-6.20%)
Feb 09, 2009 12.78 13.36 12.78 13.35 2,492 +0.59(+4.63%)
Feb 03, 2009 12.76 12.76 12.76 12.76 0 +0.00(+0.00%)
Feb 02, 2009 12.78 16.07 12.18 12.76 73,906 +0.59(+4.88%)
Jan 30, 2009 12.17 12.17 11.87 12.17 8,583 -0.00(-0.03%)
Jan 29, 2009 12.18 12.78 12.17 12.17 2,080 -0.61(-4.76%)
Jan 27, 2009 12.18 12.78 12.78 12.78 4,271 +0.61(+5.00%)
Jan 26, 2009 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Jan 23, 2009 12.20 12.20 12.17 12.17 741 -0.03(-0.25%)
Jan 22, 2009 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jan 21, 2009 12.20 12.20 12.20 12.20 164 -0.24(-1.96%)
Jan 16, 2009 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jan 15, 2009 13.21 13.69 12.45 12.45 14,037 +0.09(+0.74%)
Jan 13, 2009 12.36 12.36 12.36 12.36 0 -0.02(-0.17%)
Jan 12, 2009 12.38 12.38 12.38 12.38 246 -1.01(-7.57%)
Jan 07, 2009 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
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.