Skip to main content

Auburn Natl Bncp (NQ: AUBN )

19.35 -0.05 (-0.26%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 13.28 13.28 13.28 13.28 2,105 +0.03(+0.24%)
Mar 30, 2004 13.25 13.25 13.25 13.25 161 -0.03(-0.19%)
Mar 29, 2004 13.12 13.28 13.04 13.27 4,696 +0.64(+5.09%)
Mar 26, 2004 13.12 13.12 12.63 12.63 1,457 -0.34(-2.62%)
Mar 25, 2004 12.81 12.97 12.81 12.97 10,363 +0.46(+3.70%)
Mar 24, 2004 12.51 12.51 12.51 12.51 647 -0.15(-1.21%)
Mar 23, 2004 12.65 12.66 12.65 12.66 3,400 +0.00(+0.00%)
Mar 22, 2004 12.66 12.66 12.59 12.66 5,829 +0.31(+2.55%)
Mar 19, 2004 12.34 12.51 12.34 12.34 647 -0.31(-2.49%)
Mar 18, 2004 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Mar 17, 2004 12.51 12.66 12.51 12.66 4,210 +0.15(+1.23%)
Mar 16, 2004 12.35 12.51 12.23 12.51 10,849 -0.12(-0.98%)
Mar 15, 2004 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Mar 12, 2004 12.35 12.63 12.22 12.63 10,363 +0.28(+2.25%)
Mar 11, 2004 12.35 12.35 12.23 12.35 1,943 -0.14(-1.14%)
Mar 10, 2004 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Mar 09, 2004 12.49 12.49 12.49 12.49 809 +0.40(+3.27%)
Mar 08, 2004 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Mar 05, 2004 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Mar 04, 2004 12.51 12.51 12.10 12.10 1,943 -0.36(-2.92%)
Mar 03, 2004 12.66 12.66 12.45 12.46 971 -0.02(-0.15%)
Mar 02, 2004 12.50 12.61 12.03 12.48 7,448 +0.27(+2.23%)
Mar 01, 2004 12.27 12.45 12.21 12.21 7,934 -0.45(-3.56%)
Feb 27, 2004 12.17 12.66 12.17 12.66 323 +0.06(+0.49%)
Feb 26, 2004 12.66 12.66 12.48 12.60 7,448 +0.52(+4.29%)
Feb 25, 2004 12.08 12.08 12.08 12.08 485 -0.29(-2.35%)
Feb 24, 2004 11.80 12.78 11.80 12.37 5,667 +0.02(+0.15%)
Feb 23, 2004 12.05 12.35 12.05 12.35 3,238 +0.04(+0.30%)
Feb 20, 2004 12.31 12.31 12.31 12.31 0 +0.00(+0.00%)
Feb 19, 2004 12.40 12.40 12.31 12.31 485 -0.44(-3.44%)
Feb 18, 2004 12.46 12.97 12.45 12.75 14,250 +0.87(+7.33%)
Feb 17, 2004 11.89 11.90 11.88 11.88 647 +0.09(+0.73%)
Feb 13, 2004 11.80 11.80 11.80 11.80 161 -0.56(-4.50%)
Feb 12, 2004 11.54 12.63 11.54 12.35 6,477 +0.52(+4.38%)
Feb 11, 2004 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
Feb 10, 2004 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
Feb 09, 2004 11.83 11.83 11.83 11.83 323 -0.59(-4.72%)
Feb 06, 2004 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Feb 05, 2004 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Feb 04, 2004 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Feb 03, 2004 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Feb 02, 2004 11.59 12.42 11.59 12.42 3,076 -0.03(-0.25%)
Jan 30, 2004 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jan 29, 2004 12.13 12.65 11.54 12.45 5,829 +0.10(+0.80%)
Jan 28, 2004 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Jan 27, 2004 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Jan 26, 2004 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Jan 23, 2004 11.94 12.35 11.92 12.35 6,963 +0.01(+0.05%)
Jan 22, 2004 12.34 12.34 12.34 12.34 809 +0.44(+3.74%)
Jan 21, 2004 11.90 11.90 11.90 11.90 809 -0.03(-0.26%)
Jan 20, 2004 11.92 12.44 11.92 11.93 3,724 +0.44(+3.87%)
Jan 16, 2004 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Jan 15, 2004 11.49 11.49 11.49 11.49 161 -0.56(-4.62%)
Jan 14, 2004 11.87 12.54 11.86 12.04 7,448 -0.20(-1.66%)
Jan 13, 2004 11.86 12.26 11.86 12.25 9,071 -0.02(-0.20%)
Jan 12, 2004 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Jan 09, 2004 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Jan 08, 2004 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Jan 07, 2004 11.86 12.60 11.79 12.27 4,696 -0.00(-0.03%)
Jan 06, 2004 12.27 12.27 12.27 12.27 5,181 -0.17(-1.36%)
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.