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, 2018 34.74 36.04 34.20 35.51 6,758 +1.10(+3.18%)
May 30, 2018 35.30 35.30 34.42 34.42 2,853 -0.85(-2.40%)
May 29, 2018 35.64 35.64 35.07 35.27 6,865 +0.34(+0.99%)
May 25, 2018 34.92 34.92 34.92 0 -0.06(-0.19%)
May 24, 2018 34.34 34.99 34.13 34.99 2,084 -0.14(-0.39%)
May 23, 2018 34.82 35.31 34.55 35.12 9,072 +0.76(+2.22%)
May 22, 2018 35.28 35.55 33.57 34.36 12,991 +1.07(+3.22%)
May 21, 2018 35.08 35.67 33.00 33.29 15,986 -1.54(-4.41%)
May 18, 2018 34.78 35.15 34.78 34.83 3,998 -1.21(-3.35%)
May 17, 2018 35.88 36.03 35.17 36.03 3,302 +0.88(+2.52%)
May 16, 2018 36.04 36.04 35.15 35.15 1,451 +0.24(+0.70%)
May 15, 2018 35.39 35.39 34.91 34.91 689 -1.22(-3.37%)
May 14, 2018 36.42 36.42 35.39 36.12 1,894 +0.41(+1.14%)
May 11, 2018 35.72 35.72 35.72 35.72 2,058 +0.00(+0.00%)
May 10, 2018 35.72 35.72 35.72 35.72 437 -0.20(-0.57%)
May 09, 2018 35.55 35.92 35.51 35.92 3,759 +1.42(+4.12%)
May 08, 2018 34.50 34.50 34.50 34.50 2,436 -1.86(-5.10%)
May 07, 2018 36.53 36.53 36.36 36.36 1,771 -0.17(-0.48%)
May 04, 2018 32.55 39.74 32.39 36.53 48,332 +4.06(+12.50%)
May 03, 2018 33.20 33.20 32.47 32.47 486 -0.37(-1.11%)
May 02, 2018 32.06 33.95 31.74 32.84 9,458 -0.01(-0.02%)
May 01, 2018 32.74 32.84 32.74 32.84 893 -0.84(-2.51%)
Apr 30, 2018 33.49 33.69 31.78 33.69 2,327 +0.00(+0.00%)
Apr 27, 2018 32.88 33.72 32.88 33.69 2,293 +0.81(+2.47%)
Apr 26, 2018 32.50 32.88 32.46 32.88 3,710 +0.41(+1.25%)
Apr 25, 2018 31.66 32.47 31.66 32.47 3,099 +0.57(+1.78%)
Apr 24, 2018 31.96 32.15 31.90 31.90 1,194 -0.77(-2.36%)
Apr 23, 2018 32.47 33.28 32.47 32.67 4,447 +1.01(+3.21%)
Apr 20, 2018 32.06 32.51 31.66 31.66 7,254 -0.81(-2.50%)
Apr 19, 2018 33.78 33.78 32.47 32.47 1,549 -0.41(-1.23%)
Apr 18, 2018 32.88 32.88 32.88 32.88 692 -0.08(-0.25%)
Apr 17, 2018 33.77 33.77 32.77 32.96 9,214 +0.40(+1.24%)
Apr 16, 2018 32.15 33.85 32.15 32.55 3,268 +0.13(+0.39%)
Apr 13, 2018 32.43 32.43 32.43 32.43 501 +0.77(+2.44%)
Apr 12, 2018 31.66 31.66 31.66 31.66 205 +0.00(+0.00%)
Apr 11, 2018 31.66 31.66 31.66 31.66 421 -0.18(-0.57%)
Apr 10, 2018 31.46 31.84 31.46 31.84 539 +0.47(+1.49%)
Apr 09, 2018 31.37 31.37 31.37 31.37 931 +0.00(+0.00%)
Apr 06, 2018 31.37 31.52 31.37 31.37 2,591 +0.31(+0.99%)
Apr 05, 2018 31.25 31.25 30.89 31.07 2,056 +0.13(+0.43%)
Apr 04, 2018 31.48 31.48 30.94 30.94 744 -0.08(-0.26%)
Apr 03, 2018 32.39 32.39 31.02 31.02 902 +0.66(+2.17%)
Apr 02, 2018 31.33 31.33 30.36 30.36 734 -1.35(-4.25%)
Mar 29, 2018 31.71 31.71 31.71 0 +0.17(+0.54%)
Mar 28, 2018 30.85 31.54 30.85 31.54 3,636 +0.69(+2.24%)
Mar 27, 2018 30.85 30.85 30.85 30.85 326 -0.47(-1.49%)
Mar 26, 2018 30.77 31.41 30.77 31.31 5,957 +0.26(+0.85%)
Mar 23, 2018 30.94 31.19 30.85 31.05 3,106 -0.15(-0.49%)
Mar 22, 2018 29.83 31.21 29.79 31.20 24,915 +1.25(+4.16%)
Mar 20, 2018 29.96 29.96 29.96 130 +0.73(+2.51%)
Mar 19, 2018 29.63 29.63 28.87 29.22 3,143 -0.49(-1.64%)
Mar 16, 2018 29.63 29.71 29.63 29.71 3,156 +0.00(+0.00%)
Mar 15, 2018 29.75 29.85 29.71 29.71 954 +0.08(+0.27%)
Mar 14, 2018 29.63 29.71 29.63 29.63 1,871 -0.06(-0.19%)
Mar 13, 2018 29.63 30.10 29.63 29.69 5,363 +0.06(+0.19%)
Mar 12, 2018 29.39 29.63 29.24 29.63 670 +0.76(+2.64%)
Mar 09, 2018 28.87 28.87 28.87 28.87 307 -0.66(-2.23%)
Mar 08, 2018 29.52 29.52 29.52 29.52 684 +0.90(+3.15%)
Mar 07, 2018 29.42 29.43 28.62 28.62 1,333 -0.85(-2.87%)
Mar 06, 2018 29.83 29.83 28.53 29.47 3,090 -0.35(-1.19%)
Mar 05, 2018 29.67 29.82 29.09 29.82 610 +1.12(+3.90%)
Mar 02, 2018 29.06 29.06 28.52 28.70 2,125 -0.40(-1.39%)
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.