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 30, 2019 33.55 33.55 33.55 126 +0.00(+0.00%)
Aug 29, 2019 33.55 33.55 33.55 394 +0.00(+0.00%)
Aug 28, 2019 33.15 34.00 33.15 33.55 936 -0.18(-0.52%)
Aug 27, 2019 32.41 33.73 32.30 33.73 1,498 -0.00(-0.01%)
Aug 26, 2019 33.77 33.77 33.73 33.73 1,527 +0.29(+0.88%)
Aug 23, 2019 33.44 33.44 33.44 33.44 238 -0.07(-0.20%)
Aug 22, 2019 33.51 33.51 33.51 33.51 497 +0.32(+0.96%)
Aug 21, 2019 33.19 33.19 33.19 705 +0.00(+0.00%)
Aug 20, 2019 33.19 33.19 33.18 33.19 1,295 +0.00(+0.00%)
Aug 19, 2019 33.48 33.48 32.68 33.19 1,455 +0.29(+0.87%)
Aug 16, 2019 33.36 33.51 32.89 32.90 3,937 -0.54(-1.63%)
Aug 15, 2019 33.03 33.45 33.03 33.45 1,663 +0.33(+1.00%)
Aug 14, 2019 33.16 33.16 33.08 33.12 805 -0.41(-1.22%)
Aug 13, 2019 32.18 33.67 32.18 33.52 5,344 +0.28(+0.83%)
Aug 12, 2019 33.43 33.52 32.94 33.25 4,028 +0.20(+0.60%)
Aug 09, 2019 32.27 33.44 32.27 33.05 3,221 -0.06(-0.19%)
Aug 08, 2019 33.36 33.94 33.11 33.11 1,783 -0.39(-1.15%)
Aug 07, 2019 33.50 33.50 33.50 33.50 775 -0.34(-0.99%)
Aug 06, 2019 33.02 33.86 32.68 33.83 7,815 +0.31(+0.93%)
Aug 05, 2019 33.41 33.69 33.26 33.52 3,819 +0.08(+0.25%)
Aug 02, 2019 34.03 34.03 33.44 33.44 1,431 +0.25(+0.76%)
Aug 01, 2019 32.99 34.63 32.85 33.19 5,954 +0.77(+2.38%)
Jul 31, 2019 32.52 32.98 32.42 32.42 3,596 -0.11(-0.33%)
Jul 30, 2019 32.30 33.00 32.30 32.53 2,480 +0.34(+1.04%)
Jul 29, 2019 32.68 33.03 32.19 32.19 1,796 -0.58(-1.76%)
Jul 26, 2019 32.68 32.77 32.17 32.77 2,386 -0.26(-0.79%)
Jul 25, 2019 32.68 33.03 32.44 33.03 10,056 -0.08(-0.23%)
Jul 24, 2019 32.46 33.35 32.46 33.10 3,169 +1.19(+3.73%)
Jul 23, 2019 31.90 32.89 31.85 31.91 16,312 -0.27(-0.83%)
Jul 22, 2019 32.80 32.80 31.94 32.18 1,075 +0.67(+2.13%)
Jul 19, 2019 31.65 32.06 30.86 31.51 4,892 +0.92(+3.01%)
Jul 18, 2019 30.00 32.45 29.99 30.59 24,503 +0.04(+0.14%)
Jul 17, 2019 30.06 30.68 29.69 30.55 5,355 +1.80(+6.26%)
Jul 16, 2019 27.56 28.82 27.56 28.75 14,856 +1.51(+5.55%)
Jul 15, 2019 27.24 27.24 27.24 27 +0.00(+0.00%)
Jul 12, 2019 27.25 27.54 27.24 27.24 4,176 -0.31(-1.13%)
Jul 11, 2019 27.24 27.89 27.24 27.55 4,469 +0.29(+1.05%)
Jul 10, 2019 27.32 27.61 27.24 27.26 3,219 -0.31(-1.11%)
Jul 09, 2019 27.51 27.90 27.38 27.57 3,090 -0.27(-0.96%)
Jul 08, 2019 27.24 27.84 26.88 27.84 5,363 -0.14(-0.49%)
Jul 05, 2019 27.47 28.07 27.37 27.97 2,625 +0.78(+2.87%)
Jul 03, 2019 27.15 27.64 27.15 27.20 6,204 +0.10(+0.37%)
Jul 02, 2019 28.28 28.28 26.99 27.09 2,407 -1.19(-4.21%)
Jul 01, 2019 27.76 28.44 27.46 28.28 7,621 +0.21(+0.75%)
Jun 28, 2019 26.59 28.26 26.32 28.08 332,549 +1.93(+7.37%)
Jun 27, 2019 26.15 27.03 26.15 26.15 14,168 +0.12(+0.45%)
Jun 26, 2019 26.70 27.04 25.98 26.03 19,888 -0.42(-1.58%)
Jun 25, 2019 27.01 27.17 25.98 26.45 18,365 -0.20(-0.75%)
Jun 24, 2019 27.48 27.83 26.59 26.65 14,306 -1.01(-3.64%)
Jun 21, 2019 26.45 27.66 26.44 27.66 15,631 +0.96(+3.61%)
Jun 20, 2019 26.47 26.81 26.44 26.69 5,701 +0.10(+0.38%)
Jun 19, 2019 26.97 27.08 26.44 26.59 5,488 -0.13(-0.50%)
Jun 18, 2019 26.40 27.45 26.40 26.73 9,067 +0.17(+0.63%)
Jun 17, 2019 27.07 28.01 26.02 26.56 17,264 -0.59(-2.16%)
Jun 14, 2019 27.07 27.97 26.91 27.15 7,755 -0.38(-1.37%)
Jun 13, 2019 27.40 28.39 27.32 27.52 14,770 +0.66(+2.46%)
Jun 12, 2019 27.82 27.82 26.82 26.86 16,625 -0.63(-2.29%)
Jun 11, 2019 28.80 28.80 27.27 27.49 10,707 -1.64(-5.64%)
Jun 10, 2019 28.85 29.14 27.91 29.13 7,963 +0.81(+2.87%)
Jun 07, 2019 28.08 29.13 27.43 28.32 5,130 +0.33(+1.17%)
Jun 06, 2019 27.93 28.67 27.93 27.99 7,400 +0.19(+0.69%)
Jun 05, 2019 28.22 28.28 27.31 27.80 8,106 -0.92(-3.19%)
Jun 04, 2019 28.33 28.92 28.26 28.72 4,628 +0.58(+2.07%)
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.