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, 2010 12.62 13.00 12.62 12.88 1,923 -0.68(-5.01%)
Mar 30, 2010 13.69 13.69 13.55 13.55 1,464 -0.06(-0.46%)
Mar 29, 2010 13.62 13.62 13.62 13.62 160 -0.06(-0.41%)
Mar 26, 2010 13.09 13.68 12.78 13.67 5,074 +1.00(+7.87%)
Mar 25, 2010 12.47 12.96 12.35 12.68 18,693 +0.28(+2.26%)
Mar 24, 2010 12.44 12.46 12.35 12.39 2,381 -0.03(-0.25%)
Mar 23, 2010 12.44 12.47 12.35 12.43 2,603 -0.01(-0.10%)
Mar 22, 2010 12.45 12.45 12.20 12.44 1,700 +0.12(+0.96%)
Mar 19, 2010 12.47 12.47 12.25 12.32 6,845 -0.10(-0.83%)
Mar 18, 2010 12.42 12.42 12.42 12.42 160 +0.05(+0.38%)
Mar 17, 2010 12.53 12.53 12.22 12.38 1,283 -0.39(-3.03%)
Mar 16, 2010 12.76 12.76 12.76 12.76 348 +0.36(+2.86%)
Mar 15, 2010 12.38 12.61 12.35 12.41 3,504 -0.25(-1.97%)
Mar 12, 2010 12.50 13.09 12.50 12.66 5,854 -0.24(-1.84%)
Mar 11, 2010 13.09 13.09 12.20 12.89 2,728 +0.31(+2.43%)
Mar 10, 2010 12.47 12.62 12.46 12.59 9,523 +0.12(+0.95%)
Mar 09, 2010 12.33 12.47 12.33 12.47 2,247 +0.04(+0.30%)
Mar 08, 2010 12.22 12.43 12.22 12.43 545 +0.08(+0.68%)
Mar 05, 2010 12.15 12.35 12.14 12.35 4,049 +0.02(+0.15%)
Mar 04, 2010 12.19 12.33 12.08 12.33 1,242 +0.03(+0.25%)
Mar 03, 2010 12.35 12.35 12.26 12.30 3,929 -0.06(-0.50%)
Mar 02, 2010 12.32 12.36 12.29 12.36 5,074 +0.09(+0.75%)
Mar 01, 2010 12.06 12.35 12.06 12.27 6,166 +0.19(+1.53%)
Feb 26, 2010 12.33 12.33 11.95 12.08 8,294 -0.09(-0.71%)
Feb 25, 2010 11.89 12.18 11.86 12.17 5,526 +0.22(+1.86%)
Feb 24, 2010 11.69 12.07 11.67 11.95 4,682 +0.36(+3.15%)
Feb 23, 2010 11.85 11.87 11.42 11.58 11,026 -0.40(-3.30%)
Feb 22, 2010 11.78 12.34 11.78 11.98 12,558 -0.21(-1.72%)
Feb 19, 2010 12.02 12.35 11.89 12.19 4,028 -0.02(-0.20%)
Feb 18, 2010 12.31 12.31 12.21 12.21 485 -0.06(-0.50%)
Feb 17, 2010 12.27 12.34 12.22 12.27 1,946 +0.18(+1.48%)
Feb 16, 2010 12.28 12.28 12.10 12.10 1,154 +0.37(+3.16%)
Feb 12, 2010 11.27 11.72 11.72 11.72 6,316 -0.60(-4.86%)
Feb 11, 2010 12.63 12.63 11.86 12.32 9,450 +0.53(+4.50%)
Feb 10, 2010 11.32 12.14 11.32 11.79 4,214 +0.49(+4.37%)
Feb 09, 2010 11.42 11.42 11.23 11.30 1,694 +0.04(+0.33%)
Feb 08, 2010 11.00 11.41 11.00 11.26 5,553 +0.39(+3.58%)
Feb 05, 2010 11.08 11.43 10.87 10.87 8,930 -0.24(-2.17%)
Feb 04, 2010 11.42 11.53 11.11 11.11 7,288 -0.15(-1.37%)
Feb 03, 2010 11.64 11.71 11.27 11.27 4,478 -0.33(-2.82%)
Feb 02, 2010 11.72 12.58 11.49 11.60 6,112 -0.15(-1.26%)
Feb 01, 2010 11.53 11.88 11.53 11.74 2,188 -0.34(-2.81%)
Jan 29, 2010 11.55 12.08 11.42 12.08 4,358 +0.65(+5.67%)
Jan 28, 2010 11.58 12.00 11.43 11.43 2,149 -0.09(-0.80%)
Jan 27, 2010 11.79 11.79 11.53 11.53 10,226 -0.31(-2.61%)
Jan 26, 2010 11.42 12.09 11.26 11.84 6,423 +0.12(+1.05%)
Jan 25, 2010 11.53 11.74 11.53 11.71 1,682 +0.27(+2.32%)
Jan 22, 2010 11.89 11.89 11.26 11.45 10,294 -0.53(-4.43%)
Jan 21, 2010 12.63 12.63 11.84 11.98 12,536 -0.49(-3.91%)
Jan 20, 2010 12.47 12.47 12.47 12.47 469 -0.11(-0.88%)
Jan 19, 2010 12.50 12.67 12.48 12.58 5,503 +0.23(+1.90%)
Jan 15, 2010 12.15 12.34 12.34 12.34 9,070 +0.43(+3.63%)
Jan 14, 2010 12.16 12.19 11.91 11.91 1,990 -0.02(-0.16%)
Jan 13, 2010 12.03 12.11 11.88 11.93 5,202 +0.01(+0.05%)
Jan 12, 2010 12.13 12.18 11.89 11.92 11,985 +0.04(+0.36%)
Jan 11, 2010 11.82 12.01 11.74 11.88 15,014 +0.02(+0.21%)
Jan 08, 2010 11.84 11.88 11.80 11.85 5,613 -0.15(-1.23%)
Jan 07, 2010 12.13 12.13 11.79 12.00 8,773 +0.04(+0.36%)
Jan 06, 2010 12.39 12.47 11.86 11.96 6,830 -0.46(-3.68%)
Jan 05, 2010 12.95 13.12 12.29 12.42 18,514 -0.31(-2.47%)
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.