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 (%)
Aug 31, 2015 19.84 19.84 19.84 19.84 138 -0.13(-0.67%)
Aug 28, 2015 19.94 20.39 19.94 19.97 1,496 +0.10(+0.53%)
Aug 27, 2015 20.18 20.18 19.87 19.87 1,135 -0.68(-3.32%)
Aug 26, 2015 19.84 20.73 19.84 20.55 2,869 +0.72(+3.62%)
Aug 25, 2015 19.78 19.83 19.78 19.83 267 +0.14(+0.72%)
Aug 24, 2015 20.42 20.42 19.84 19.69 6,468 -0.94(-4.54%)
Aug 21, 2015 20.22 20.73 20.21 20.62 2,088 +0.25(+1.25%)
Aug 20, 2015 20.37 20.37 20.37 20.37 170 +0.01(+0.07%)
Aug 19, 2015 20.35 20.35 20.35 20.35 173 +0.14(+0.70%)
Aug 18, 2015 20.21 20.21 20.21 20.21 333 -0.07(-0.37%)
Aug 17, 2015 20.66 20.66 20.29 20.29 1,384 -0.09(-0.42%)
Aug 14, 2015 20.37 20.37 20.37 20.37 148 +0.48(+2.42%)
Aug 13, 2015 20.21 20.21 19.89 19.89 395 -0.25(-1.23%)
Aug 11, 2015 20.14 20.14 20.14 20.14 44 -0.07(-0.37%)
Aug 10, 2015 19.80 20.37 19.72 20.21 5,043 +0.37(+1.89%)
Aug 07, 2015 20.18 20.70 19.84 19.84 6,121 -0.11(-0.56%)
Aug 06, 2015 19.99 20.02 19.95 19.95 3,266 -0.26(-1.29%)
Aug 05, 2015 20.14 20.21 20.10 20.21 6,783 -0.00(-0.01%)
Aug 04, 2015 20.31 20.77 20.02 20.21 1,871 +0.26(+1.31%)
Aug 03, 2015 20.41 20.41 19.95 19.95 949 -0.13(-0.63%)
Jul 31, 2015 20.02 20.20 19.85 20.08 3,044 +0.35(+1.78%)
Jul 29, 2015 19.72 19.72 19.72 19.72 133 -0.73(-3.55%)
Jul 28, 2015 20.76 20.77 20.21 20.45 2,737 +0.16(+0.81%)
Jul 27, 2015 20.29 20.30 20.21 20.29 1,939 +0.00(+0.00%)
Jul 24, 2015 20.20 20.51 19.69 20.29 14,962 +0.07(+0.37%)
Jul 23, 2015 20.32 20.32 20.21 20.21 615 +0.00(+0.00%)
Jul 22, 2015 20.21 20.21 20.21 20.21 634 +0.07(+0.33%)
Jul 21, 2015 20.21 20.21 19.66 20.14 6,177 -0.21(-1.03%)
Jul 20, 2015 20.35 20.35 20.35 20.35 448 -0.08(-0.40%)
Jul 17, 2015 20.44 20.73 19.84 20.44 1,764 +0.56(+2.82%)
Jul 15, 2015 19.84 19.88 19.84 19.87 1,414 +0.11(+0.53%)
Jul 14, 2015 19.84 19.84 19.77 19.77 887 -0.17(-0.86%)
Jul 13, 2015 19.93 19.96 19.16 19.94 26,524 +0.03(+0.15%)
Jul 10, 2015 20.81 20.81 19.91 19.91 2,458 -0.26(-1.30%)
Jul 09, 2015 19.84 20.21 19.84 20.17 1,481 +0.36(+1.81%)
Jul 08, 2015 19.62 20.62 19.46 19.81 67,860 +0.37(+1.93%)
Jul 07, 2015 19.46 19.46 19.09 19.44 15,001 -0.01(-0.04%)
Jul 06, 2015 19.33 19.45 18.94 19.45 7,648 +0.15(+0.78%)
Jul 02, 2015 19.10 19.30 19.30 19.30 49,295 -0.02(-0.08%)
Jul 01, 2015 19.21 19.53 18.86 19.31 21,019 +0.05(+0.27%)
Jun 30, 2015 19.06 22.13 18.96 19.26 86,152 +0.25(+1.30%)
Jun 29, 2015 19.83 19.83 18.78 19.01 19,290 -0.07(-0.39%)
Jun 26, 2015 19.30 19.30 18.90 19.09 2,267 -0.19(-0.97%)
Jun 25, 2015 18.65 19.47 18.65 19.28 51,085 +0.46(+2.47%)
Jun 24, 2015 18.86 18.86 18.62 18.81 30,083 +0.01(+0.04%)
Jun 23, 2015 18.79 18.86 18.71 18.80 5,306 -0.07(-0.40%)
Jun 22, 2015 18.88 19.07 18.56 18.88 61,799 -0.07(-0.36%)
Jun 19, 2015 18.56 18.99 18.53 18.95 24,420 +0.38(+2.06%)
Jun 18, 2015 18.79 19.45 18.53 18.56 100,359 -0.02(-0.12%)
Jun 17, 2015 18.68 18.86 18.53 18.59 10,929 -0.11(-0.60%)
Jun 12, 2015 18.56 18.70 18.70 18.70 935 -0.01(-0.08%)
Jun 11, 2015 18.71 18.71 18.71 18.71 133 +0.17(+0.93%)
Jun 10, 2015 18.53 18.83 18.53 18.54 1,373 -0.07(-0.40%)
Jun 09, 2015 18.72 18.72 18.62 18.62 801 +0.10(+0.56%)
Jun 05, 2015 18.38 18.51 18.51 18.51 130 -0.17(-0.91%)
Jun 04, 2015 18.81 19.03 18.68 18.68 4,268 +0.04(+0.20%)
Jun 03, 2015 18.53 18.66 18.48 18.65 7,305 +0.11(+0.60%)
Jun 02, 2015 18.39 18.53 18.36 18.53 1,886 +0.15(+0.81%)
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.