Skip to main content

Auburn Natl Bncp (NQ: AUBN )

17.90 +0.27 (+1.53%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.18 17.57 17.18 17.49 4,746 +0.11(+0.66%)
May 29, 2014 17.67 17.67 17.37 17.37 4,398 -0.06(-0.33%)
May 28, 2014 17.43 17.43 17.43 17.43 368 +0.09(+0.51%)
May 27, 2014 17.38 17.58 17.34 17.34 1,819 +0.14(+0.82%)
May 23, 2014 17.36 17.20 17.20 17.20 3,908 -0.53(-2.99%)
May 21, 2014 17.73 17.73 17.73 17.73 20 -0.18(-1.00%)
May 20, 2014 17.91 17.91 17.91 17.91 1,229 -0.00(-0.00%)
May 19, 2014 17.86 17.91 17.86 17.91 621 +0.19(+1.05%)
May 13, 2014 17.72 17.72 17.72 17.72 0 -0.08(-0.44%)
May 12, 2014 17.44 17.80 17.42 17.80 10,523 +0.36(+2.05%)
May 09, 2014 17.44 17.44 17.44 17.44 698 +0.18(+1.04%)
May 07, 2014 17.19 17.26 17.26 17.26 2,931 +0.25(+1.47%)
May 05, 2014 17.01 17.01 17.01 17.01 104 +0.18(+1.06%)
May 01, 2014 16.83 16.83 16.83 16.83 194 -0.07(-0.42%)
Apr 28, 2014 17.05 16.90 16.90 16.90 6 -0.15(-0.88%)
Apr 25, 2014 17.06 17.06 17.06 17.06 349 +0.21(+1.28%)
Apr 24, 2014 16.69 16.86 16.69 16.84 3,089 +0.11(+0.64%)
Apr 22, 2014 16.69 16.73 16.73 16.73 1,954 -0.21(-1.23%)
Apr 21, 2014 16.90 16.99 16.90 16.94 1,507 -0.03(-0.17%)
Apr 16, 2014 16.88 16.97 16.97 16.97 1,116 +0.16(+0.94%)
Apr 15, 2014 16.55 16.84 16.55 16.81 2,408 -0.04(-0.21%)
Apr 14, 2014 16.96 16.96 16.85 16.85 1,000 +0.37(+2.26%)
Apr 11, 2014 16.55 16.55 16.48 16.48 837 +0.00(+0.00%)
Apr 10, 2014 16.43 16.48 16.43 16.48 4,428 +0.07(+0.44%)
Apr 09, 2014 17.01 17.01 16.18 16.40 6,220 -0.25(-1.48%)
Apr 08, 2014 16.81 16.81 16.65 16.65 1,133 -0.33(-1.93%)
Apr 07, 2014 16.96 16.98 16.96 16.98 569 +0.02(+0.13%)
Apr 04, 2014 17.18 17.18 16.83 16.95 1,736 +0.08(+0.49%)
Apr 02, 2014 17.16 16.87 16.87 16.87 69 -0.43(-2.51%)
Apr 01, 2014 16.73 17.31 16.69 17.31 2,390 +0.69(+4.14%)
Mar 31, 2014 17.66 17.66 16.48 16.62 15,945 -1.11(-6.26%)
Mar 28, 2014 17.87 17.87 17.43 17.73 3,573 -0.50(-2.75%)
Mar 26, 2014 18.09 18.23 18.23 18.23 99 +0.32(+1.80%)
Mar 25, 2014 18.10 18.13 17.90 17.91 12,064 -0.16(-0.91%)
Mar 24, 2014 18.40 19.98 18.07 18.07 703 -0.33(-1.79%)
Mar 21, 2014 18.21 18.40 18.21 18.40 1,747 -0.08(-0.43%)
Mar 20, 2014 18.48 18.48 18.44 18.48 1,539 +0.04(+0.19%)
Mar 19, 2014 18.03 18.45 18.02 18.45 4,654 +0.18(+0.98%)
Mar 17, 2014 18.09 18.27 18.27 18.27 2,931 -0.14(-0.76%)
Mar 14, 2014 18.41 18.41 18.41 18.41 558 +0.23(+1.28%)
Mar 13, 2014 18.03 18.19 18.02 18.17 4,676 +0.03(+0.16%)
Mar 11, 2014 18.14 18.14 18.14 18.14 418 +0.05(+0.27%)
Mar 10, 2014 18.10 18.10 18.10 18.10 279 +0.22(+1.25%)
Mar 06, 2014 17.91 17.87 17.87 17.87 1,675 +0.01(+0.06%)
Mar 05, 2014 17.86 17.86 17.86 17.86 219 +0.00(+0.00%)
Mar 04, 2014 17.87 17.87 17.86 17.86 747 +0.08(+0.44%)
Feb 27, 2014 17.78 17.78 17.78 17.78 1 -0.28(-1.53%)
Feb 26, 2014 17.75 18.06 17.75 18.06 392 +0.16(+0.91%)
Feb 25, 2014 17.78 17.90 17.78 17.90 646 +0.05(+0.28%)
Feb 24, 2014 18.00 18.00 17.83 17.85 1,181 -0.19(-1.06%)
Feb 19, 2014 18.24 18.04 18.04 18.04 985 -0.20(-1.09%)
Feb 18, 2014 18.24 18.24 18.24 18.24 2,450 -0.05(-0.27%)
Feb 13, 2014 18.25 18.29 18.29 18.29 985 +0.00(+0.00%)
Feb 11, 2014 18.29 18.29 18.29 18.29 225 +0.32(+1.78%)
Feb 10, 2014 18.10 18.10 17.97 17.97 281 -0.14(-0.78%)
Feb 07, 2014 18.11 18.11 18.11 18.11 312 -0.15(-0.82%)
Feb 06, 2014 17.93 18.26 17.93 18.26 2,423 +0.33(+1.82%)
Feb 03, 2014 18.27 17.93 17.93 17.93 1,971 +0.00(+0.00%)
Jan 31, 2014 17.93 17.93 17.93 17.93 705 +0.00(+0.00%)
Jan 29, 2014 17.75 17.93 17.93 17.93 1,689 +0.01(+0.04%)
Jan 28, 2014 17.92 17.93 17.92 17.93 932 +0.13(+0.76%)
Jan 27, 2014 17.82 17.90 17.79 17.79 1,774 -0.30(-1.65%)
Jan 24, 2014 17.79 18.09 17.79 18.09 422 -0.19(-1.05%)
Jan 23, 2014 18.29 18.29 18.28 18.28 577 -0.01(-0.04%)
Jan 22, 2014 18.27 18.29 18.22 18.29 8,082 +0.34(+1.90%)
Jan 21, 2014 17.95 17.95 17.95 17.95 844 -0.33(-1.79%)
Jan 17, 2014 18.27 18.27 18.27 18.27 140 -0.01(-0.04%)
Jan 16, 2014 18.11 18.28 18.11 18.28 1,347 +0.22(+1.22%)
Jan 15, 2014 18.06 18.06 18.04 18.06 2,503 +0.19(+1.07%)
Jan 14, 2014 18.24 18.24 17.87 17.87 704 -0.37(-2.02%)
Jan 13, 2014 18.24 18.24 18.24 18.24 635 +0.40(+2.22%)
Jan 10, 2014 17.84 17.84 17.84 17.84 630 +0.01(+0.08%)
Jan 09, 2014 17.83 17.83 17.83 17.83 895 -0.04(-0.20%)
Jan 07, 2014 17.85 17.86 17.86 17.86 9 +0.04(+0.20%)
Jan 06, 2014 17.79 17.83 17.79 17.83 1,501 -0.28(-1.57%)
Jan 03, 2014 18.11 18.11 18.11 18.11 550 +0.36(+2.00%)
Dec 31, 2013 17.75 17.75 17.75 17.75 32 -0.04(-0.20%)
Dec 30, 2013 17.80 17.80 17.79 17.79 925 -0.39(-2.15%)
Dec 27, 2013 18.36 18.36 18.18 18.18 950 +0.36(+1.99%)
Dec 26, 2013 17.61 17.93 17.61 17.83 3,141 +0.54(+3.12%)
Dec 24, 2013 17.75 18.45 17.29 17.29 1,922 +0.01(+0.09%)
Dec 23, 2013 18.34 18.34 17.27 17.27 353 -0.32(-1.82%)
Dec 20, 2013 17.75 18.10 17.59 17.59 4,049 -0.12(-0.68%)
Dec 18, 2013 17.68 17.71 17.71 17.71 1,830 -0.04(-0.20%)
Dec 17, 2013 17.29 17.75 17.29 17.75 584 -0.01(-0.04%)
Dec 12, 2013 17.75 17.75 17.75 17.75 63 +0.31(+1.79%)
Dec 09, 2013 17.44 17.44 17.44 17.44 249 -0.28(-1.56%)
Dec 06, 2013 17.54 17.75 17.26 17.72 0 +0.11(+0.65%)
Dec 05, 2013 17.66 17.66 17.61 17.61 0 -0.04(-0.20%)
Dec 04, 2013 17.64 17.64 17.64 17.64 0 +0.35(+2.04%)
Dec 03, 2013 17.56 17.56 17.29 17.29 0 -0.18(-1.01%)
Nov 29, 2013 17.46 17.46 17.46 17.46 0 -0.32(-1.82%)
Nov 26, 2013 17.67 17.79 17.79 17.79 284 +0.17(+0.96%)
Nov 25, 2013 17.62 17.62 17.62 17.62 0 +0.01(+0.04%)
Nov 22, 2013 17.61 17.71 17.61 17.61 0 -0.21(-1.17%)
Nov 21, 2013 17.82 17.82 17.82 17.82 0 -0.21(-1.15%)
Nov 20, 2013 18.03 18.03 18.03 18.03 0 +0.14(+0.79%)
Nov 19, 2013 17.69 17.89 17.69 17.89 0 +0.28(+1.60%)
Nov 18, 2013 17.61 17.86 17.61 17.61 0 -0.14(-0.79%)
Nov 15, 2013 17.61 17.76 17.61 17.75 0 +0.23(+1.29%)
Nov 14, 2013 17.78 17.78 17.52 17.52 0 +0.20(+1.18%)
Nov 13, 2013 17.68 17.68 17.24 17.32 0 -0.46(-2.61%)
Nov 12, 2013 17.78 17.78 17.78 17.78 0 +0.67(+3.91%)
Nov 11, 2013 17.04 17.11 17.01 17.11 0 -0.14(-0.82%)
Nov 07, 2013 17.50 17.25 17.25 17.25 426 -0.16(-0.89%)
Nov 06, 2013 17.41 17.41 17.41 17.41 0 -0.37(-2.09%)
Nov 05, 2013 17.89 17.96 17.43 17.78 0 -0.25(-1.37%)
Nov 04, 2013 18.03 18.03 18.03 18.03 0 +0.00(+0.00%)
Nov 01, 2013 18.03 18.03 17.85 18.03 0 +0.00(+0.00%)
Oct 31, 2013 17.99 18.03 17.99 18.03 0 +0.04(+0.20%)
Oct 30, 2013 17.99 17.99 17.99 17.99 0 +0.00(+0.00%)
Oct 29, 2013 18.15 18.30 17.25 17.99 0 -0.14(-0.78%)
Oct 28, 2013 18.05 18.23 18.05 18.13 0 +0.04(+0.19%)
Oct 25, 2013 18.10 18.13 17.96 18.10 0 +0.49(+2.80%)
Oct 24, 2013 17.79 18.22 17.61 17.61 0 -0.40(-2.23%)
Oct 23, 2013 17.37 18.10 17.37 18.01 0 +0.58(+3.31%)
Oct 22, 2013 17.43 17.43 17.43 17.43 0 +0.04(+0.20%)
Oct 21, 2013 17.29 17.43 17.29 17.39 0 -0.04(-0.20%)
Oct 18, 2013 17.43 17.43 17.43 17.43 284 +0.00(+0.00%)
Oct 16, 2013 17.24 17.43 17.43 17.43 9,940 +0.39(+2.27%)
Oct 15, 2013 17.38 17.38 17.04 17.04 0 +0.02(+0.12%)
Oct 14, 2013 16.98 17.03 16.98 17.02 0 -0.01(-0.08%)
Oct 11, 2013 17.04 17.04 17.04 17.04 0 -0.39(-2.26%)
Oct 10, 2013 17.54 17.54 17.43 17.43 0 +0.49(+2.87%)
Oct 08, 2013 16.94 16.94 16.94 16.94 284 +0.02(+0.12%)
Oct 07, 2013 16.92 16.92 16.92 16.92 0 +0.07(+0.40%)
Oct 04, 2013 16.85 16.85 16.85 16.85 0 -0.33(-1.91%)
Sep 30, 2013 16.77 17.18 17.18 17.18 6,248 +0.30(+1.75%)
Sep 27, 2013 16.70 16.90 16.62 16.89 0 +0.40(+2.43%)
Sep 26, 2013 16.83 17.56 16.49 16.49 0 -0.42(-2.46%)
Sep 25, 2013 16.48 16.90 16.73 16.90 0 +0.18(+1.05%)
Sep 24, 2013 16.68 16.73 16.58 16.73 0 +0.18(+1.06%)
Sep 23, 2013 17.14 17.14 16.55 16.55 0 -0.67(-3.88%)
Sep 20, 2013 17.53 17.53 16.50 17.22 0 +0.70(+4.22%)
Sep 19, 2013 17.04 17.04 16.52 16.52 0 +0.06(+0.38%)
Sep 17, 2013 16.58 16.46 16.46 16.46 2,698 -0.23(-1.39%)
Sep 16, 2013 16.45 16.69 16.44 16.69 0 +0.25(+1.50%)
Sep 12, 2013 16.07 16.44 16.44 16.44 4,118 +0.70(+4.47%)
Sep 11, 2013 15.89 15.99 15.74 15.74 0 -0.40(-2.46%)
Sep 10, 2013 15.85 16.20 15.85 16.14 0 +0.38(+2.38%)
Sep 09, 2013 16.20 16.20 15.76 15.76 0 -0.46(-2.86%)
Sep 06, 2013 16.31 16.31 16.23 16.23 0 +0.11(+0.66%)
Sep 05, 2013 16.12 16.12 16.12 16.12 0 -0.46(-2.78%)
Sep 03, 2013 16.80 16.58 16.58 16.58 1,003 +0.05(+0.30%)
Aug 30, 2013 16.29 16.78 16.29 16.53 0 -0.08(-0.46%)
Aug 29, 2013 16.60 16.92 16.60 16.61 0 +0.01(+0.08%)
Aug 28, 2013 16.60 16.60 16.54 16.59 0 +0.01(+0.04%)
Aug 27, 2013 16.59 16.59 16.59 16.59 0 -0.02(-0.13%)
Aug 26, 2013 16.61 16.61 16.61 16.61 0 +0.01(+0.04%)
Aug 23, 2013 16.59 16.60 16.19 16.60 0 +0.01(+0.04%)
Aug 22, 2013 16.49 16.59 15.91 16.59 0 +0.01(+0.08%)
Aug 21, 2013 16.66 16.66 16.58 16.58 0 -0.13(-0.79%)
Aug 20, 2013 16.67 16.71 16.67 16.71 0 -0.01(-0.08%)
Aug 19, 2013 16.86 17.20 16.16 16.73 0 +0.01(+0.04%)
Aug 16, 2013 16.50 16.86 16.50 16.72 0 -0.03(-0.17%)
Aug 15, 2013 16.35 17.19 16.35 16.75 8,638 -0.50(-2.87%)
Aug 14, 2013 16.40 17.40 16.40 17.24 0 +0.84(+5.15%)
Aug 13, 2013 16.40 16.40 16.40 16.40 1,003 -0.07(-0.42%)
Aug 12, 2013 16.75 16.75 16.47 16.47 286 +0.21(+1.29%)
Aug 09, 2013 16.52 16.73 16.26 16.26 573 -0.14(-0.85%)
Aug 08, 2013 16.40 16.40 15.71 16.40 2,805 +0.00(+0.00%)
Aug 07, 2013 16.40 16.40 16.40 16.40 573 +0.22(+1.34%)
Aug 06, 2013 16.26 16.43 15.76 16.18 1,003 +0.13(+0.83%)
Aug 05, 2013 16.22 16.26 16.05 16.05 6,735 -0.17(-1.07%)
Aug 02, 2013 16.21 16.22 15.65 16.22 2,724 +0.26(+1.62%)
Aug 01, 2013 15.68 16.24 15.68 15.97 6,918 +0.28(+1.78%)
Jul 31, 2013 15.67 15.69 15.62 15.69 0 +0.30(+1.95%)
Jul 30, 2013 15.68 15.68 15.39 15.39 0 -0.27(-1.74%)
Jul 29, 2013 15.66 15.67 15.63 15.66 0 -0.01(-0.09%)
Jul 26, 2013 15.64 15.67 15.48 15.67 0 +0.06(+0.36%)
Jul 25, 2013 15.62 15.62 15.62 15.62 0 +0.15(+0.99%)
Jul 24, 2013 15.46 15.46 15.46 15.46 0 +0.05(+0.35%)
Jul 23, 2013 15.40 15.65 15.00 15.41 0 +0.06(+0.37%)
Jul 22, 2013 15.60 15.60 15.35 15.35 0 -0.25(-1.61%)
Jul 18, 2013 15.43 15.60 15.60 15.60 2,006 +0.05(+0.31%)
Jul 17, 2013 15.53 15.55 15.39 15.55 3,727 +0.01(+0.09%)
Jul 16, 2013 15.39 15.66 15.39 15.54 0 +0.18(+1.18%)
Jul 15, 2013 15.36 15.36 15.36 15.36 0 -0.03(-0.18%)
Jul 11, 2013 15.35 15.39 15.39 15.39 14,330 +0.02(+0.14%)
Jul 10, 2013 15.39 15.41 15.35 15.37 0 -0.03(-0.23%)
Jul 09, 2013 15.39 15.40 15.39 15.40 0 -0.27(-1.74%)
Jul 08, 2013 15.70 15.70 15.67 15.67 0 -0.03(-0.18%)
Jul 05, 2013 15.53 15.70 15.53 15.70 0 +0.17(+1.12%)
Jul 03, 2013 15.39 15.53 15.39 15.53 0 +0.14(+0.91%)
Jul 02, 2013 15.41 15.41 15.39 15.39 0 +0.01(+0.09%)
Jul 01, 2013 15.32 15.53 15.32 15.37 0 +0.02(+0.14%)
Jun 28, 2013 15.28 15.35 15.28 15.35 13,163 +0.04(+0.27%)
Jun 27, 2013 15.21 15.31 15.21 15.31 0 +0.10(+0.64%)
Jun 26, 2013 15.21 15.34 15.21 15.21 0 +0.00(+0.00%)
Jun 25, 2013 15.23 15.23 15.21 15.21 0 -0.02(-0.14%)
Jun 24, 2013 15.35 15.35 15.07 15.23 0 -0.10(-0.64%)
Jun 21, 2013 15.18 15.33 15.18 15.33 1,345 -0.02(-0.14%)
Jun 20, 2013 15.35 15.35 15.35 15.35 0 +0.01(+0.09%)
Jun 17, 2013 15.16 15.34 15.34 15.34 573 +0.18(+1.20%)
Jun 11, 2013 15.16 15.16 15.16 15.16 0 +0.13(+0.84%)
Jun 10, 2013 15.03 15.03 15.03 15.03 0 -0.32(-2.09%)
Jun 07, 2013 15.25 15.35 15.25 15.35 0 +0.01(+0.09%)
Jun 06, 2013 15.30 15.35 15.06 15.34 0 +0.13(+0.87%)
Jun 05, 2013 15.20 15.21 15.19 15.21 0 +0.08(+0.50%)
Jun 04, 2013 15.21 15.21 15.12 15.13 0 -0.08(-0.50%)
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.