Skip to main content

Auburn Natl Bncp (NQ: AUBN )

18.30 +0.06 (+0.33%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.41 14.41 14.35 14.35 2,149 -0.16(-1.07%)
Aug 30, 2012 15.11 15.11 14.17 14.51 3,439 -0.94(-6.09%)
Aug 28, 2012 15.45 15.45 15.45 15.45 446 +1.16(+8.13%)
Aug 27, 2012 14.29 14.29 14.29 14.29 148 +0.00(+0.00%)
Aug 23, 2012 14.29 14.29 14.29 14.29 297 -0.02(-0.14%)
Aug 21, 2012 14.31 14.31 14.31 14.31 744 -0.12(-0.84%)
Aug 17, 2012 14.43 14.43 14.43 14.43 297 -0.01(-0.09%)
Aug 15, 2012 14.46 14.44 14.44 14.44 4,466 +0.00(+0.00%)
Aug 14, 2012 14.44 14.44 14.44 14.44 512 +0.00(+0.00%)
Aug 07, 2012 14.11 14.44 14.44 14.44 2,233 +0.30(+2.09%)
Aug 06, 2012 14.14 14.14 14.13 14.14 595 +0.04(+0.29%)
Aug 03, 2012 14.10 14.10 14.10 14.10 446 -0.03(-0.24%)
Aug 02, 2012 14.32 14.32 14.10 14.14 2,084 -0.46(-3.16%)
Aug 01, 2012 14.60 14.60 14.60 14.60 163 +0.07(+0.49%)
Jul 31, 2012 14.55 14.55 14.53 14.53 297 -0.05(-0.32%)
Jul 27, 2012 14.91 14.57 14.57 14.57 297 -0.07(-0.46%)
Jul 26, 2012 14.95 14.95 14.64 14.64 885 -0.37(-2.46%)
Jul 25, 2012 14.51 15.45 14.34 15.01 17,325 +0.40(+2.76%)
Jul 24, 2012 14.45 14.61 14.44 14.61 2,703 -0.01(-0.09%)
Jul 23, 2012 14.62 14.62 14.62 14.62 297 -0.11(-0.77%)
Jul 20, 2012 14.74 14.74 14.74 14.74 148 -0.05(-0.36%)
Jul 19, 2012 14.79 14.79 14.79 14.79 148 +0.14(+0.95%)
Jul 18, 2012 14.64 14.65 14.64 14.65 967 +0.08(+0.52%)
Jul 17, 2012 14.48 14.57 14.48 14.57 519 -0.36(-2.38%)
Jul 14, 2012 14.93 14.93 14.93 0 +0.00(+0.00%)
Jul 13, 2012 15.38 15.38 14.51 14.93 1,676 -0.52(-3.35%)
Jul 10, 2012 15.40 15.45 15.45 15.45 1,935 +0.03(+0.22%)
Jul 09, 2012 15.41 15.41 15.41 15.41 148 +0.28(+1.86%)
Jul 06, 2012 15.34 15.34 15.13 15.13 908 -0.15(-0.97%)
Jul 03, 2012 14.90 15.28 15.28 15.28 5,508 +0.50(+3.41%)
Jul 02, 2012 14.50 15.28 14.50 14.78 3,037 +0.34(+2.33%)
Jun 29, 2012 15.41 15.41 14.44 14.44 625 -0.42(-2.85%)
Jun 28, 2012 14.89 14.89 14.86 14.86 446 -0.58(-3.74%)
Jun 27, 2012 14.66 15.44 13.43 15.44 4,399 +0.41(+2.75%)
Jun 25, 2012 15.03 15.03 15.03 15.03 595 +0.12(+0.79%)
Jun 21, 2012 14.99 14.91 14.91 14.91 1,339 -0.07(-0.49%)
Jun 20, 2012 15.99 16.12 14.88 14.98 4,112 +0.08(+0.54%)
Jun 19, 2012 15.18 15.18 14.78 14.90 3,126 -0.32(-2.07%)
Jun 18, 2012 15.18 15.27 15.18 15.22 1,339 -0.06(-0.40%)
Jun 15, 2012 15.15 15.60 14.80 15.28 6,494 -0.17(-1.09%)
Jun 14, 2012 16.78 16.78 14.82 15.45 9,625 -1.08(-6.54%)
Jun 13, 2012 16.53 16.53 16.53 16.53 148 +0.03(+0.20%)
Jun 12, 2012 16.49 16.50 16.49 16.50 500 +0.01(+0.08%)
Jun 11, 2012 16.46 17.16 15.68 16.48 6,749 -0.60(-3.50%)
Jun 08, 2012 17.08 17.08 17.08 17.08 382 +0.02(+0.12%)
Jun 07, 2012 17.06 17.06 17.06 17.06 148 -0.34(-1.93%)
Jun 06, 2012 17.80 17.80 17.40 17.40 2,822 -0.37(-2.06%)
Jun 05, 2012 16.66 18.00 16.53 17.76 3,901 +1.90(+11.97%)
Jun 04, 2012 16.02 16.02 15.33 15.86 3,856 -0.33(-2.02%)
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.