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 (%)
Aug 29, 2003 10.23 10.26 10.04 10.04 1,478 +0.06(+0.61%)
Aug 28, 2003 9.982 9.982 9.982 9.982 0 +0.00(+0.00%)
Aug 27, 2003 9.982 9.982 9.982 9.982 0 +0.00(+0.00%)
Aug 26, 2003 10.04 10.04 9.793 9.982 4,764 +0.00(+0.00%)
Aug 25, 2003 9.982 9.982 9.982 9.982 0 +0.00(+0.00%)
Aug 22, 2003 10.04 10.04 9.982 9.982 1,150 -0.21(-2.09%)
Aug 21, 2003 10.07 10.19 9.543 10.19 13,144 +0.06(+0.60%)
Aug 20, 2003 9.172 10.13 9.166 10.13 23,330 +0.41(+4.19%)
Aug 19, 2003 9.373 9.726 9.373 9.726 985 -0.32(-3.15%)
Aug 18, 2003 9.574 10.04 9.221 10.04 6,900 +0.12(+1.23%)
Aug 15, 2003 9.921 9.945 9.921 9.921 1,807 -0.06(-0.61%)
Aug 14, 2003 9.860 9.982 9.860 9.982 1,150 +0.00(+0.00%)
Aug 13, 2003 9.945 9.982 9.945 9.982 821 +0.01(+0.06%)
Aug 12, 2003 9.976 9.976 9.976 9.976 0 +0.00(+0.00%)
Aug 11, 2003 9.976 9.976 9.976 9.976 164 -0.01(-0.06%)
Aug 08, 2003 9.969 9.982 9.969 9.982 985 +0.13(+1.36%)
Aug 07, 2003 9.737 9.848 9.737 9.848 821 +0.11(+1.13%)
Aug 06, 2003 9.731 9.738 9.720 9.738 1,807 +0.00(+0.00%)
Aug 05, 2003 9.738 9.738 9.738 9.738 0 +0.00(+0.00%)
Aug 04, 2003 9.318 9.738 9.282 9.738 4,271 +0.00(+0.00%)
Aug 01, 2003 9.738 9.738 9.737 9.738 1,478 +0.10(+1.07%)
Jul 31, 2003 9.592 9.635 9.537 9.635 1,643 -0.13(-1.31%)
Jul 30, 2003 9.763 9.763 9.763 9.763 164 +0.00(+0.00%)
Jul 29, 2003 9.762 9.763 9.738 9.763 985 +0.15(+1.51%)
Jul 28, 2003 9.737 10.04 9.617 9.617 4,929 -0.12(-1.24%)
Jul 25, 2003 9.738 10.04 9.714 9.738 4,600 +0.46(+4.92%)
Jul 24, 2003 9.738 9.829 9.282 9.282 7,886 -0.46(-4.69%)
Jul 23, 2003 9.738 9.769 9.738 9.738 6,572 +0.00(+0.00%)
Jul 22, 2003 9.738 9.738 9.738 9.738 1,643 -0.06(-0.62%)
Jul 21, 2003 9.798 9.799 9.798 9.799 328 -0.06(-0.62%)
Jul 18, 2003 9.860 9.860 9.860 9.860 328 -0.15(-1.52%)
Jul 17, 2003 9.276 10.19 9.276 10.01 8,543 +0.27(+2.81%)
Jul 16, 2003 9.732 9.738 9.586 9.738 2,628 +0.00(+0.00%)
Jul 15, 2003 9.493 9.738 9.493 9.738 2,793 +0.36(+3.83%)
Jul 14, 2003 9.695 9.696 9.282 9.379 3,121 +0.09(+0.98%)
Jul 11, 2003 9.397 9.397 9.288 9.288 985 -0.15(-1.55%)
Jul 10, 2003 9.282 9.434 9.282 9.434 1,314 +0.15(+1.64%)
Jul 09, 2003 9.282 9.282 9.282 9.282 0 +0.00(+0.00%)
Jul 08, 2003 9.282 9.531 9.282 9.282 1,150 +0.00(+0.00%)
Jul 07, 2003 9.282 9.282 9.282 9.282 164 +0.00(+0.00%)
Jul 03, 2003 9.282 9.282 9.282 9.282 0 +0.00(+0.00%)
Jul 02, 2003 9.282 9.282 9.282 9.282 0 +0.00(+0.00%)
Jul 01, 2003 9.288 9.294 9.282 9.282 1,314 -0.07(-0.72%)
Jun 30, 2003 9.349 9.349 9.349 9.349 657 -0.21(-2.23%)
Jun 27, 2003 9.410 9.562 9.410 9.562 1,971 +0.21(+2.28%)
Jun 26, 2003 9.349 9.349 9.349 9.349 164 -0.39(-4.00%)
Jun 25, 2003 9.647 9.738 9.647 9.738 9,693 +0.39(+4.17%)
Jun 24, 2003 9.349 9.349 9.349 9.349 0 +0.00(+0.00%)
Jun 23, 2003 9.738 9.738 9.349 9.349 1,314 -0.39(-4.00%)
Jun 20, 2003 9.592 9.738 9.592 9.738 821 +0.15(+1.52%)
Jun 19, 2003 9.592 9.592 9.592 9.592 0 +0.00(+0.00%)
Jun 18, 2003 9.592 9.592 9.592 9.592 2,464 +0.00(+0.00%)
Jun 17, 2003 9.592 9.592 9.580 9.592 821 +0.31(+3.34%)
Jun 16, 2003 9.282 9.282 9.282 9.282 0 +0.00(+0.00%)
Jun 13, 2003 9.513 9.598 9.282 9.282 3,121 -0.23(-2.43%)
Jun 12, 2003 9.282 9.513 9.282 9.513 2,957 +0.07(+0.71%)
Jun 11, 2003 9.738 9.738 9.130 9.446 4,600 -0.07(-0.70%)
Jun 10, 2003 9.513 9.513 9.513 9.513 0 +0.00(+0.00%)
Jun 09, 2003 9.513 9.513 9.513 9.513 0 +0.00(+0.00%)
Jun 06, 2003 9.513 9.513 9.148 9.513 985 +0.00(+0.00%)
Jun 05, 2003 9.282 9.513 9.282 9.513 1,150 +0.23(+2.49%)
Jun 04, 2003 9.251 9.282 9.251 9.282 3,121 +0.05(+0.53%)
Jun 03, 2003 9.038 9.282 9.038 9.233 2,957 +0.29(+3.20%)
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.