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 (%)
May 31, 2012 15.84 15.87 15.31 15.87 2,190 +0.22(+1.41%)
May 30, 2012 16.14 16.30 15.20 15.65 4,114 -0.55(-3.42%)
May 29, 2012 16.17 16.21 15.90 16.20 1,500 +0.03(+0.21%)
May 25, 2012 16.00 16.17 16.00 16.17 1,833 +0.17(+1.04%)
May 24, 2012 15.91 16.00 15.77 16.00 1,783 +0.05(+0.33%)
May 23, 2012 16.60 16.60 15.67 15.95 4,338 -0.25(-1.56%)
May 22, 2012 16.20 16.22 15.76 16.20 2,380 +0.14(+0.87%)
May 21, 2012 15.95 16.51 15.95 16.06 1,758 +0.09(+0.54%)
May 16, 2012 15.80 15.97 15.97 15.97 1,500 +0.27(+1.74%)
May 15, 2012 15.70 15.73 15.70 15.70 1,704 -0.19(-1.18%)
May 11, 2012 15.89 15.89 15.89 15.89 300 -0.12(-0.75%)
May 10, 2012 15.33 16.52 14.89 16.01 15,392 +0.67(+4.39%)
May 08, 2012 15.33 15.33 15.33 15.33 450 +0.01(+0.04%)
May 04, 2012 15.27 15.33 15.33 15.33 450 +0.00(+0.00%)
May 03, 2012 15.20 15.33 14.57 15.33 8,550 -0.01(-0.04%)
May 02, 2012 15.32 15.33 15.32 15.33 450 +0.18(+1.19%)
May 01, 2012 15.15 15.15 15.15 15.15 150 +0.69(+4.75%)
Apr 27, 2012 14.47 14.47 14.47 14.47 450 -0.87(-5.65%)
Apr 26, 2012 14.87 15.33 14.87 15.33 2,130 +0.00(+0.00%)
Apr 25, 2012 16.29 16.29 15.20 15.33 2,113 -0.56(-3.52%)
Apr 24, 2012 15.47 15.89 15.47 15.89 600 +1.01(+6.81%)
Apr 23, 2012 14.88 14.88 14.88 14.88 405 -0.98(-6.18%)
Apr 20, 2012 15.61 15.86 15.20 15.86 901 +0.10(+0.63%)
Apr 19, 2012 15.30 15.76 15.23 15.76 6,571 +0.29(+1.90%)
Apr 18, 2012 14.73 15.47 14.73 15.47 6,000 +0.81(+5.55%)
Apr 17, 2012 15.33 15.50 14.47 14.65 12,840 -0.72(-4.68%)
Apr 16, 2012 15.03 15.37 15.01 15.37 4,800 +0.34(+2.26%)
Apr 13, 2012 15.55 15.55 15.03 15.03 3,601 -0.21(-1.40%)
Apr 12, 2012 14.99 15.25 14.85 15.25 3,570 +0.26(+1.73%)
Apr 11, 2012 14.47 14.99 14.47 14.99 6,990 +0.51(+3.55%)
Apr 10, 2012 14.48 14.48 14.47 14.47 942 +0.01(+0.05%)
Apr 09, 2012 14.43 14.47 14.40 14.47 1,437 +0.07(+0.51%)
Apr 02, 2012 14.53 14.39 14.39 14.39 900 -0.27(-1.82%)
Mar 30, 2012 13.99 14.66 13.99 14.66 2,830 +0.66(+4.71%)
Mar 29, 2012 14.00 14.00 14.00 14.00 300 +0.33(+2.44%)
Mar 28, 2012 13.67 13.67 13.67 13.67 600 -0.24(-1.74%)
Mar 27, 2012 13.76 13.91 13.76 13.91 402 +0.14(+1.03%)
Mar 26, 2012 13.77 13.77 13.77 13.77 160 +0.13(+0.98%)
Mar 23, 2012 13.53 13.83 13.53 13.63 4,980 -0.37(-2.62%)
Mar 21, 2012 13.97 14.00 14.00 14.00 1,350 +0.43(+3.19%)
Mar 20, 2012 14.17 14.28 13.57 13.57 6,657 -0.64(-4.51%)
Mar 19, 2012 14.06 14.21 14.06 14.21 753 +0.35(+2.50%)
Mar 16, 2012 13.86 13.86 13.86 13.86 300 -0.53(-3.71%)
Mar 12, 2012 14.67 14.39 14.39 14.39 3,300 +0.13(+0.89%)
Mar 08, 2012 14.65 14.27 14.27 14.27 600 -0.36(-2.46%)
Mar 07, 2012 14.61 14.63 14.35 14.63 1,281 +0.26(+1.83%)
Mar 06, 2012 14.49 14.53 14.36 14.36 1,968 +0.38(+2.69%)
Mar 05, 2012 13.99 13.99 13.99 13.99 151 -0.05(-0.33%)
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.