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 (%)
May 31, 2016 22.34 22.98 22.25 22.85 12,478 +0.60(+2.70%)
May 27, 2016 21.98 22.25 22.25 22.25 782 -0.35(-1.54%)
May 26, 2016 22.36 22.63 22.27 22.60 4,150 +0.25(+1.10%)
May 25, 2016 22.52 22.52 22.35 22.35 593 -0.43(-1.89%)
May 23, 2016 22.25 22.78 22.78 22.78 1,955 +0.54(+2.41%)
May 20, 2016 21.73 22.46 21.73 22.25 2,643 +0.31(+1.40%)
May 19, 2016 21.86 22.06 21.74 21.94 3,833 -0.63(-2.79%)
May 18, 2016 22.78 22.78 22.32 22.57 3,009 +0.41(+1.87%)
May 17, 2016 21.77 22.80 21.77 22.16 1,093 -0.09(-0.41%)
May 16, 2016 22.25 22.25 22.25 22.25 243 +0.38(+1.75%)
May 13, 2016 21.86 21.86 21.86 21.86 130 +0.10(+0.46%)
May 11, 2016 21.76 21.76 21.76 21.76 88 +0.19(+0.89%)
May 09, 2016 21.29 21.57 21.57 21.57 3 +0.40(+1.88%)
May 06, 2016 21.29 21.29 21.17 21.17 722 -0.08(-0.39%)
May 05, 2016 21.01 21.26 20.98 21.26 2,763 +0.25(+1.18%)
May 04, 2016 21.10 21.29 21.01 21.01 899 -0.30(-1.41%)
May 03, 2016 21.48 21.48 21.31 21.31 597 +0.50(+2.39%)
May 02, 2016 20.81 20.81 20.81 20.81 587 -0.67(-3.11%)
Apr 27, 2016 21.29 21.48 21.48 21.48 35 +0.42(+2.00%)
Apr 26, 2016 20.75 21.09 20.75 21.06 5,017 +0.38(+1.84%)
Apr 25, 2016 20.75 20.79 20.52 20.68 10,971 +0.01(+0.05%)
Apr 22, 2016 20.51 20.71 20.51 20.67 2,432 -0.05(-0.22%)
Apr 21, 2016 20.71 20.71 20.71 20.71 670 +0.14(+0.70%)
Apr 20, 2016 20.71 20.85 20.57 20.57 4,507 -0.24(-1.14%)
Apr 19, 2016 20.93 21.02 20.67 20.81 12,622 -0.37(-1.74%)
Apr 18, 2016 20.98 22.25 20.98 21.17 4,190 +0.22(+1.06%)
Apr 15, 2016 20.94 22.11 20.94 20.95 3,893 -0.15(-0.69%)
Apr 14, 2016 21.27 21.27 20.90 21.10 3,295 -0.23(-1.08%)
Apr 13, 2016 21.29 21.41 21.06 21.33 2,682 +0.26(+1.22%)
Apr 12, 2016 20.87 21.41 20.75 21.07 4,491 -0.41(-1.91%)
Apr 08, 2016 21.56 21.48 21.48 21.48 2 +0.42(+2.00%)
Apr 07, 2016 21.06 21.06 21.06 21.06 151 +0.25(+1.18%)
Apr 06, 2016 21.56 21.60 20.71 20.81 2,938 -1.36(-6.12%)
Apr 05, 2016 22.25 22.25 22.14 22.17 1,544 -0.15(-0.69%)
Apr 04, 2016 22.32 22.32 22.32 22.32 389 +0.08(+0.35%)
Apr 01, 2016 22.17 22.25 22.17 22.25 1,491 +0.57(+2.65%)
Mar 31, 2016 21.63 21.71 21.63 21.67 962 -0.12(-0.53%)
Mar 30, 2016 20.71 22.19 20.71 21.79 3,854 -1.23(-5.33%)
Mar 29, 2016 22.52 23.01 22.52 23.01 1,549 -0.38(-1.61%)
Mar 28, 2016 20.81 23.75 20.81 23.39 8,332 +2.29(+10.83%)
Mar 24, 2016 20.87 21.10 21.10 21.10 1,694 +0.39(+1.89%)
Mar 22, 2016 20.14 20.71 20.71 20.71 143 -0.04(-0.19%)
Mar 21, 2016 20.68 20.81 20.68 20.75 2,445 +0.58(+2.86%)
Mar 17, 2016 20.18 20.17 20.17 20.17 16 -0.54(-2.60%)
Mar 15, 2016 20.68 20.71 20.71 20.71 66 +0.23(+1.12%)
Mar 11, 2016 20.48 20.48 20.48 20.48 5 -0.09(-0.43%)
Mar 08, 2016 20.60 20.57 20.57 20.57 1 +0.22(+1.06%)
Mar 07, 2016 20.36 20.36 20.36 20.36 713 +0.02(+0.11%)
Mar 04, 2016 20.39 20.39 20.33 20.33 679 +0.13(+0.64%)
Mar 03, 2016 19.78 20.20 19.78 20.20 1,712 -0.30(-1.48%)
Mar 02, 2016 19.55 20.51 19.55 20.51 1,175 +0.56(+2.83%)
Mar 01, 2016 19.94 19.94 19.94 19.94 667 +0.05(+0.24%)
Feb 29, 2016 19.79 19.90 19.78 19.90 1,649 -0.11(-0.55%)
Feb 26, 2016 19.78 20.01 19.78 20.01 3,705 +0.20(+1.01%)
Feb 25, 2016 19.79 19.84 19.78 19.81 1,986 -0.04(-0.21%)
Feb 24, 2016 19.79 20.16 19.78 19.85 2,234 +0.06(+0.33%)
Feb 23, 2016 19.96 19.96 19.78 19.78 3,090 +0.00(+0.02%)
Feb 22, 2016 19.21 19.78 19.21 19.78 2,593 +0.30(+1.56%)
Feb 19, 2016 19.25 19.47 19.25 19.47 1,075 +0.79(+4.24%)
Feb 18, 2016 18.56 18.68 18.51 18.68 849 -0.71(-3.65%)
Feb 17, 2016 19.60 19.75 18.30 19.39 10,144 +0.54(+2.87%)
Feb 16, 2016 20.16 20.34 18.85 18.85 11,398 -1.31(-6.49%)
Feb 12, 2016 20.16 20.16 20.16 20.16 262 -0.16(-0.78%)
Feb 11, 2016 20.43 20.57 20.16 20.32 847 +0.16(+0.79%)
Feb 08, 2016 20.17 20.16 20.16 20.16 1 -0.08(-0.38%)
Feb 05, 2016 20.35 20.36 20.23 20.23 11,130 -0.38(-1.85%)
Feb 04, 2016 20.69 20.69 20.62 20.62 1,145 +0.17(+0.84%)
Feb 03, 2016 20.44 20.44 20.44 20.44 272 -0.02(-0.09%)
Feb 02, 2016 20.46 20.46 20.46 20.46 138 +0.11(+0.56%)
Feb 01, 2016 20.70 20.71 20.35 20.35 19,496 -0.33(-1.58%)
Jan 29, 2016 20.73 21.11 20.65 20.68 1,400 +0.02(+0.11%)
Jan 28, 2016 20.73 20.73 20.65 20.65 1,754 -0.03(-0.15%)
Jan 27, 2016 20.54 20.69 20.54 20.68 1,070 +0.14(+0.70%)
Jan 26, 2016 20.54 20.54 20.54 20.54 630 +0.00(+0.00%)
Jan 25, 2016 20.66 21.14 20.54 20.54 24,031 -0.50(-2.39%)
Jan 22, 2016 20.46 21.04 20.27 21.04 3,258 +0.51(+2.48%)
Jan 21, 2016 22.06 22.06 20.41 20.53 8,011 -1.67(-7.54%)
Jan 20, 2016 21.49 22.20 21.49 22.20 2,771 +0.41(+1.90%)
Jan 14, 2016 21.49 21.79 21.79 21.79 15 +0.30(+1.40%)
Jan 13, 2016 21.50 21.50 21.49 21.49 796 +0.00(+0.00%)
Jan 12, 2016 21.49 21.49 21.49 21.49 2,612 -0.34(-1.57%)
Jan 08, 2016 21.81 21.83 21.83 21.83 1 -0.23(-1.03%)
Jan 04, 2016 22.42 22.06 22.06 22.06 3 -0.47(-2.09%)
Dec 31, 2015 22.62 22.53 22.53 22.53 1,840 +0.42(+1.89%)
Dec 30, 2015 21.90 23.01 21.90 22.11 8,794 +0.23(+1.07%)
Dec 29, 2015 22.56 22.56 21.69 21.88 893 -0.69(-3.05%)
Dec 28, 2015 22.76 23.20 22.57 22.57 2,696 -0.55(-2.39%)
Dec 24, 2015 21.30 23.12 23.12 23.12 8,939 +2.20(+10.50%)
Dec 23, 2015 21.68 21.68 20.92 20.92 880 -0.76(-3.50%)
Dec 21, 2015 21.25 21.68 21.68 21.68 98 +0.19(+0.89%)
Dec 18, 2015 21.49 21.49 21.49 21.49 448 +0.68(+3.25%)
Dec 15, 2015 20.81 20.81 20.81 20.81 48 -0.38(-1.79%)
Dec 14, 2015 21.00 21.19 20.81 21.19 1,803 +0.12(+0.58%)
Dec 11, 2015 21.41 21.41 20.82 21.07 3,755 +0.26(+1.24%)
Dec 10, 2015 20.54 20.84 20.54 20.81 2,163 +0.40(+1.94%)
Dec 09, 2015 20.86 21.06 20.42 20.42 3,913 -0.50(-2.40%)
Dec 08, 2015 20.85 20.92 20.84 20.92 3,225 -0.25(-1.17%)
Dec 07, 2015 21.13 21.17 21.13 21.17 2,455 +0.30(+1.43%)
Dec 03, 2015 20.68 20.87 20.87 20.87 87 -0.23(-1.07%)
Dec 02, 2015 21.35 21.35 20.87 21.09 1,601 +0.17(+0.83%)
Dec 01, 2015 20.54 20.98 20.53 20.92 3,845 -0.26(-1.21%)
Nov 30, 2015 20.94 21.18 20.94 21.18 1,442 -0.23(-1.06%)
Nov 25, 2015 20.45 21.40 21.40 21.40 2,252 +0.99(+4.84%)
Nov 24, 2015 20.42 20.42 20.42 20.42 312 -0.19(-0.92%)
Nov 23, 2015 20.42 20.91 20.42 20.60 532 +0.17(+0.85%)
Nov 20, 2015 20.43 20.43 20.43 20.43 295 +0.02(+0.07%)
Nov 19, 2015 20.42 20.42 20.42 20.42 919 -0.02(-0.11%)
Nov 18, 2015 20.68 20.68 20.44 20.44 535 -0.24(-1.17%)
Nov 17, 2015 20.66 20.68 20.66 20.68 1,012 +0.02(+0.08%)
Nov 16, 2015 20.66 20.66 20.66 20.66 249 +0.30(+1.47%)
Nov 13, 2015 20.42 20.42 20.31 20.36 1,658 +0.06(+0.30%)
Nov 12, 2015 20.38 20.38 20.29 20.30 6,891 +0.00(+0.00%)
Nov 11, 2015 20.30 20.37 20.30 20.30 1,232 +0.02(+0.07%)
Nov 10, 2015 20.38 20.38 20.29 20.29 1,066 +0.02(+0.11%)
Nov 09, 2015 20.35 20.38 20.23 20.26 3,417 -0.05(-0.26%)
Nov 06, 2015 20.08 20.32 20.08 20.32 626 +0.20(+1.01%)
Nov 04, 2015 20.11 20.11 20.11 20.11 14 -0.00(-0.00%)
Nov 03, 2015 20.36 20.36 20.11 20.11 567 -0.20(-0.96%)
Nov 02, 2015 20.31 20.31 20.31 20.31 491 +0.26(+1.28%)
Oct 29, 2015 20.05 20.05 20.05 20.05 137 -0.21(-1.04%)
Oct 28, 2015 20.21 20.29 20.21 20.26 9,836 -0.01(-0.03%)
Oct 27, 2015 20.27 20.27 20.27 20.27 287 -0.00(-0.01%)
Oct 26, 2015 20.00 20.38 20.00 20.27 2,093 +0.08(+0.41%)
Oct 23, 2015 20.25 20.26 20.17 20.19 4,703 +0.19(+0.93%)
Oct 19, 2015 20.00 20.00 20.00 20.00 29 +0.00(+0.01%)
Oct 16, 2015 20.00 20.00 19.99 20.00 4,320 +0.03(+0.15%)
Oct 15, 2015 19.97 19.97 19.97 19.97 638 +0.24(+1.22%)
Oct 14, 2015 19.73 19.73 19.73 19.73 312 -0.08(-0.38%)
Oct 13, 2015 20.29 20.38 19.80 19.80 2,041 -0.23(-1.13%)
Oct 12, 2015 20.03 20.03 20.03 20.03 531 -0.35(-1.71%)
Oct 09, 2015 20.38 20.38 20.38 20.38 165 +0.11(+0.52%)
Oct 08, 2015 20.00 20.27 20.00 20.27 2,623 +0.27(+1.36%)
Oct 07, 2015 20.57 20.57 19.82 20.00 3,354 -0.08(-0.38%)
Oct 06, 2015 20.94 20.94 20.06 20.08 2,638 -0.11(-0.56%)
Oct 05, 2015 20.19 20.19 20.19 20.19 336 +0.34(+1.71%)
Oct 02, 2015 19.85 19.85 19.85 19.85 168 -0.12(-0.60%)
Oct 01, 2015 19.92 20.63 19.92 19.97 15,434 -0.01(-0.03%)
Sep 29, 2015 20.48 19.98 19.98 19.98 43 -1.01(-4.80%)
Sep 28, 2015 20.60 20.98 20.60 20.98 775 +0.60(+2.97%)
Sep 25, 2015 19.88 21.35 19.88 20.38 5,823 +0.66(+3.33%)
Sep 24, 2015 19.85 19.85 19.70 19.72 1,048 +0.08(+0.38%)
Sep 23, 2015 19.63 19.85 19.63 19.65 2,439 -0.29(-1.48%)
Sep 22, 2015 19.82 19.99 19.62 19.94 4,192 -0.04(-0.19%)
Sep 21, 2015 20.00 20.00 19.62 19.98 3,145 +0.15(+0.76%)
Sep 18, 2015 19.91 19.91 19.83 19.83 2,612 -0.08(-0.42%)
Sep 17, 2015 19.96 20.10 19.91 19.91 707 -0.17(-0.83%)
Sep 16, 2015 20.00 20.45 19.98 20.08 2,362 +0.14(+0.68%)
Sep 15, 2015 19.91 19.94 19.91 19.94 571 -0.06(-0.30%)
Sep 14, 2015 20.14 20.37 19.94 20.00 6,949 -0.08(-0.38%)
Sep 11, 2015 20.32 20.32 20.08 20.08 1,332 -0.23(-1.12%)
Sep 10, 2015 20.30 20.42 20.30 20.30 6,745 +0.00(+0.00%)
Sep 09, 2015 20.76 20.76 20.30 20.30 4,263 -0.01(-0.04%)
Sep 08, 2015 20.38 20.38 20.23 20.31 1,082 +0.21(+1.07%)
Sep 04, 2015 19.84 20.10 20.10 20.10 5,076 +0.00(+0.00%)
Sep 03, 2015 19.81 20.10 19.81 20.10 924 +0.37(+1.88%)
Sep 02, 2015 20.21 20.21 19.72 19.72 2,587 -0.37(-1.86%)
Sep 01, 2015 20.02 20.17 19.84 20.10 4,583 +0.26(+1.32%)
Aug 31, 2015 19.84 19.84 19.84 19.84 138 -0.13(-0.67%)
Aug 28, 2015 19.94 20.39 19.94 19.97 1,496 +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 20.73 19.84 20.55 2,869 +0.72(+3.62%)
Aug 25, 2015 19.78 19.83 19.78 19.83 267 +0.14(+0.72%)
Aug 24, 2015 20.42 20.42 19.84 19.69 6,468 -0.94(-4.54%)
Aug 21, 2015 20.22 20.73 20.21 20.62 2,088 +0.25(+1.25%)
Aug 20, 2015 20.37 20.37 20.37 20.37 170 +0.01(+0.07%)
Aug 19, 2015 20.35 20.35 20.35 20.35 173 +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 1,384 -0.09(-0.42%)
Aug 14, 2015 20.37 20.37 20.37 20.37 148 +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 19.72 20.21 5,043 +0.37(+1.89%)
Aug 07, 2015 20.18 20.70 19.84 19.84 6,121 -0.11(-0.56%)
Aug 06, 2015 19.99 20.02 19.95 19.95 3,266 -0.26(-1.29%)
Aug 05, 2015 20.14 20.21 20.10 20.21 6,783 -0.00(-0.01%)
Aug 04, 2015 20.31 20.77 20.02 20.21 1,871 +0.26(+1.31%)
Aug 03, 2015 20.41 20.41 19.95 19.95 949 -0.13(-0.63%)
Jul 31, 2015 20.02 20.20 19.85 20.08 3,044 +0.35(+1.78%)
Jul 29, 2015 19.72 19.72 19.72 19.72 133 -0.73(-3.55%)
Jul 28, 2015 20.76 20.77 20.21 20.45 2,737 +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 14,962 +0.07(+0.37%)
Jul 23, 2015 20.32 20.32 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 19.66 20.14 6,177 -0.21(-1.03%)
Jul 20, 2015 20.35 20.35 20.35 20.35 448 -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 19.88 19.84 19.87 1,414 +0.11(+0.53%)
Jul 14, 2015 19.84 19.84 19.77 19.77 887 -0.17(-0.86%)
Jul 13, 2015 19.93 19.96 19.16 19.94 26,524 +0.03(+0.15%)
Jul 10, 2015 20.81 20.81 19.91 19.91 2,458 -0.26(-1.30%)
Jul 09, 2015 19.84 20.21 19.84 20.17 1,481 +0.36(+1.81%)
Jul 08, 2015 19.62 20.62 19.46 19.81 67,860 +0.37(+1.93%)
Jul 07, 2015 19.46 19.46 19.09 19.44 15,001 -0.01(-0.04%)
Jul 06, 2015 19.33 19.45 18.94 19.45 7,648 +0.15(+0.78%)
Jul 02, 2015 19.10 19.30 19.30 19.30 49,295 -0.02(-0.08%)
Jul 01, 2015 19.21 19.53 18.86 19.31 21,019 +0.05(+0.27%)
Jun 30, 2015 19.06 22.13 18.96 19.26 86,152 +0.25(+1.30%)
Jun 29, 2015 19.83 19.83 18.78 19.01 19,290 -0.07(-0.39%)
Jun 26, 2015 19.30 19.30 18.90 19.09 2,267 -0.19(-0.97%)
Jun 25, 2015 18.65 19.47 18.65 19.28 51,085 +0.46(+2.47%)
Jun 24, 2015 18.86 18.86 18.62 18.81 30,083 +0.01(+0.04%)
Jun 23, 2015 18.79 18.86 18.71 18.80 5,306 -0.07(-0.40%)
Jun 22, 2015 18.88 19.07 18.56 18.88 61,799 -0.07(-0.36%)
Jun 19, 2015 18.56 18.99 18.53 18.95 24,420 +0.38(+2.06%)
Jun 18, 2015 18.79 19.45 18.53 18.56 100,359 -0.02(-0.12%)
Jun 17, 2015 18.68 18.86 18.53 18.59 10,929 -0.11(-0.60%)
Jun 12, 2015 18.56 18.70 18.70 18.70 935 -0.01(-0.08%)
Jun 11, 2015 18.71 18.71 18.71 18.71 133 +0.17(+0.93%)
Jun 10, 2015 18.53 18.83 18.53 18.54 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 18.51 18.51 18.51 130 -0.17(-0.91%)
Jun 04, 2015 18.81 19.03 18.68 18.68 4,268 +0.04(+0.20%)
Jun 03, 2015 18.53 18.66 18.48 18.65 7,305 +0.11(+0.60%)
Jun 02, 2015 18.39 18.53 18.36 18.53 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.