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 (%)
Dec 29, 2017 31.36 31.36 31.36 0 -1.09(-3.35%)
Dec 28, 2017 32.17 32.45 32.17 32.45 276 +1.48(+4.76%)
Dec 27, 2017 31.07 33.21 30.98 30.98 1,329 +0.02(+0.05%)
Dec 26, 2017 30.06 33.66 29.85 30.96 7,160 +0.87(+2.89%)
Dec 22, 2017 30.09 30.09 30.09 30.09 515 +1.27(+4.39%)
Dec 21, 2017 28.91 30.10 28.30 28.82 7,055 +0.56(+2.00%)
Dec 20, 2017 28.74 28.74 28.26 28.26 1,509 -1.17(-3.97%)
Dec 18, 2017 29.43 29.43 29.43 0 +0.15(+0.52%)
Dec 15, 2017 29.28 29.28 29.28 29.28 306 +0.85(+3.01%)
Dec 14, 2017 28.60 28.60 28.22 28.42 1,875 -0.82(-2.81%)
Dec 12, 2017 29.24 29.24 29.24 1 -0.06(-0.20%)
Dec 08, 2017 29.30 29.30 29.30 17 +0.02(+0.06%)
Dec 07, 2017 29.30 29.30 28.61 29.28 2,712 +0.23(+0.80%)
Dec 06, 2017 28.60 29.43 28.60 29.05 1,517 -0.59(-2.00%)
Dec 05, 2017 29.54 29.64 29.54 29.64 939 -0.12(-0.40%)
Dec 04, 2017 29.24 29.76 29.24 29.76 868 +0.52(+1.78%)
Dec 01, 2017 28.64 29.24 28.64 29.24 6,729 +0.12(+0.41%)
Nov 30, 2017 29.07 29.12 29.07 29.12 480 +0.96(+3.43%)
Nov 28, 2017 28.16 28.16 28.16 84 -0.84(-2.91%)
Nov 27, 2017 28.67 29.24 28.67 29.00 4,736 -0.02(-0.08%)
Nov 24, 2017 29.03 29.03 29.03 29.03 142 +0.42(+1.46%)
Nov 22, 2017 29.15 29.15 28.42 28.61 1,279 -0.63(-2.16%)
Nov 21, 2017 28.04 29.24 28.04 29.24 2,437 +0.41(+1.42%)
Nov 20, 2017 29.01 29.01 28.04 28.83 1,128 +0.39(+1.38%)
Nov 17, 2017 28.44 28.44 28.44 28.44 322 -0.20(-0.70%)
Nov 15, 2017 28.64 28.64 28.64 81 +0.60(+2.14%)
Nov 14, 2017 28.04 28.34 28.04 28.04 1,781 +0.29(+1.05%)
Nov 13, 2017 27.49 29.16 27.49 27.75 1,099 -0.13(-0.47%)
Nov 10, 2017 27.40 27.88 27.40 27.88 2,583 +0.39(+1.43%)
Nov 09, 2017 27.49 27.49 27.49 27.49 188 -0.55(-1.97%)
Nov 08, 2017 28.04 28.05 28.04 28.04 2,377 +0.00(+0.00%)
Nov 06, 2017 28.04 28.04 28.04 91 -0.20(-0.71%)
Nov 03, 2017 28.24 28.24 28.24 28.24 272 +0.59(+2.14%)
Nov 02, 2017 27.44 27.65 27.44 27.65 473 +0.25(+0.91%)
Oct 31, 2017 27.40 27.40 27.40 3 +0.00(+0.00%)
Oct 30, 2017 27.54 27.54 27.09 27.40 1,801 -0.11(-0.41%)
Oct 27, 2017 27.52 27.52 27.00 27.51 1,110 -0.01(-0.03%)
Oct 26, 2017 27.36 27.52 27.36 27.52 590 +0.88(+3.31%)
Oct 25, 2017 27.28 27.28 26.61 26.64 8,325 -1.00(-3.62%)
Oct 24, 2017 27.64 27.64 27.64 27.64 320 +0.12(+0.44%)
Oct 23, 2017 27.32 27.53 27.12 27.52 4,211 -0.52(-1.85%)
Oct 20, 2017 27.96 28.04 27.96 28.04 2,069 +0.56(+2.03%)
Oct 19, 2017 28.52 28.52 27.32 27.48 1,049 -0.32(-1.14%)
Oct 18, 2017 28.36 28.82 27.80 27.80 4,401 -0.48(-1.70%)
Oct 12, 2017 28.28 28.28 28.28 137 -0.22(-0.76%)
Oct 11, 2017 28.73 28.73 28.50 28.50 861 -0.30(-1.06%)
Oct 10, 2017 28.46 28.80 28.44 28.80 626 +0.20(+0.70%)
Oct 06, 2017 28.60 28.60 28.60 137 +0.29(+1.02%)
Oct 04, 2017 28.31 28.31 28.31 307 -0.33(-1.15%)
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.