Skip to main content

Auburn Natl Bncp (NQ: AUBN )

17.85 -0.45 (-2.45%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.23 22.03 22.03 22.03 517 -0.20(-0.90%)
Jun 29, 2016 22.42 22.42 22.21 22.23 1,620 -0.04(-0.17%)
Jun 28, 2016 22.34 22.34 22.27 22.27 570 -0.08(-0.38%)
Jun 27, 2016 21.36 22.42 21.36 22.35 7,620 +0.24(+1.08%)
Jun 24, 2016 22.29 22.29 22.11 22.11 1,275 +0.38(+1.74%)
Jun 23, 2016 21.65 22.15 21.65 21.73 960 -0.69(-3.07%)
Jun 22, 2016 22.03 22.42 21.79 22.42 6,043 +0.34(+1.56%)
Jun 21, 2016 22.07 22.08 22.05 22.08 1,196 +0.03(+0.12%)
Jun 20, 2016 22.22 22.22 22.05 22.05 2,196 -0.07(-0.33%)
Jun 17, 2016 22.12 22.12 22.12 22.12 1,295 +0.07(+0.33%)
Jun 14, 2016 22.31 22.05 22.05 22.05 60 -0.26(-1.17%)
Jun 13, 2016 22.38 22.42 22.17 22.31 4,431 -0.18(-0.80%)
Jun 10, 2016 22.69 22.69 22.49 22.49 896 +0.18(+0.80%)
Jun 09, 2016 22.21 22.31 22.21 22.31 355 -0.43(-1.90%)
Jun 07, 2016 22.45 22.75 22.75 22.75 8,731 +0.09(+0.38%)
Jun 06, 2016 22.98 22.98 22.37 22.66 11,784 -0.25(-1.08%)
Jun 03, 2016 22.90 22.90 22.90 22.90 261 +0.61(+2.72%)
Jun 02, 2016 22.30 22.30 22.30 22.30 314 +0.15(+0.66%)
Jun 01, 2016 22.15 22.15 22.15 22.15 260 -0.71(-3.09%)
May 31, 2016 22.34 22.98 22.25 22.86 12,476 +0.60(+2.70%)
May 27, 2016 21.98 22.26 22.26 22.26 781 -0.35(-1.54%)
May 26, 2016 22.37 22.64 22.27 22.60 4,149 +0.25(+1.10%)
May 25, 2016 22.53 22.53 22.36 22.36 592 -0.43(-1.89%)
May 23, 2016 22.25 22.79 22.79 22.79 1,954 +0.54(+2.41%)
May 20, 2016 21.74 22.47 21.74 22.25 2,643 +0.31(+1.40%)
May 19, 2016 21.87 22.07 21.75 21.94 3,832 -0.63(-2.79%)
May 18, 2016 22.79 22.79 22.33 22.57 3,009 +0.41(+1.87%)
May 17, 2016 21.78 22.80 21.78 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 21.87 21.87 21.87 21.87 130 +0.10(+0.46%)
May 11, 2016 21.77 21.77 21.77 21.77 88 +0.19(+0.89%)
May 09, 2016 21.29 21.58 21.58 21.58 3 +0.40(+1.88%)
May 06, 2016 21.29 21.29 21.18 21.18 722 -0.08(-0.39%)
May 05, 2016 21.02 21.26 20.99 21.26 2,762 +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 21.31 596 +0.50(+2.39%)
May 02, 2016 20.82 20.82 20.82 20.82 587 -0.67(-3.11%)
Apr 27, 2016 21.29 21.48 21.48 21.48 35 +0.42(+2.00%)
Apr 26, 2016 20.76 21.09 20.76 21.06 5,016 +0.38(+1.84%)
Apr 25, 2016 20.76 20.79 20.53 20.68 10,969 +0.01(+0.05%)
Apr 22, 2016 20.52 20.72 20.52 20.67 2,431 -0.05(-0.22%)
Apr 21, 2016 20.72 20.72 20.72 20.72 669 +0.14(+0.70%)
Apr 20, 2016 20.72 20.86 20.57 20.57 4,506 -0.24(-1.14%)
Apr 19, 2016 20.93 21.02 20.68 20.81 12,619 -0.37(-1.74%)
Apr 18, 2016 20.99 22.25 20.99 21.18 4,189 +0.22(+1.06%)
Apr 15, 2016 20.95 22.12 20.95 20.96 3,892 -0.15(-0.69%)
Apr 14, 2016 21.27 21.27 20.91 21.10 3,294 -0.23(-1.08%)
Apr 13, 2016 21.29 21.42 21.06 21.33 2,682 +0.26(+1.22%)
Apr 12, 2016 20.87 21.41 20.76 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 20.72 20.82 2,937 -1.36(-6.12%)
Apr 05, 2016 22.25 22.25 22.15 22.17 1,544 -0.15(-0.69%)
Apr 04, 2016 22.33 22.33 22.33 22.33 389 +0.08(+0.35%)
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.