Skip to main content

Auburn Natl Bncp (NQ: AUBN )

19.50 +0.10 (+0.52%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.19 14.87 14.19 14.87 2,790 +0.67(+4.71%)
Mar 29, 2012 14.20 14.20 14.20 14.20 295 +0.34(+2.44%)
Mar 28, 2012 13.86 13.86 13.86 13.86 591 -0.24(-1.74%)
Mar 27, 2012 13.96 14.11 13.96 14.11 396 +0.14(+1.03%)
Mar 26, 2012 13.96 13.96 13.96 13.96 158 +0.14(+0.98%)
Mar 23, 2012 13.73 14.03 13.73 13.83 4,909 -0.37(-2.62%)
Mar 21, 2012 14.17 14.20 14.20 14.20 1,330 +0.44(+3.19%)
Mar 20, 2012 14.37 14.48 13.76 13.76 6,562 -0.65(-4.51%)
Mar 19, 2012 14.26 14.41 14.26 14.41 742 +0.35(+2.50%)
Mar 16, 2012 14.06 14.06 14.06 14.06 295 -0.54(-3.71%)
Mar 12, 2012 14.88 14.60 14.60 14.60 3,253 +0.13(+0.89%)
Mar 08, 2012 14.86 14.47 14.47 14.47 591 -0.37(-2.46%)
Mar 07, 2012 14.82 14.84 14.56 14.84 1,262 +0.27(+1.83%)
Mar 06, 2012 14.70 14.74 14.56 14.57 1,940 +0.38(+2.69%)
Mar 05, 2012 14.19 14.19 14.19 14.19 149 -0.05(-0.33%)
Mar 01, 2012 14.33 14.23 14.23 14.23 3,732 -0.15(-1.02%)
Feb 29, 2012 13.87 14.38 13.87 14.38 2,470 +0.81(+5.97%)
Feb 28, 2012 13.73 13.73 13.57 13.57 1,677 -0.24(-1.75%)
Feb 27, 2012 13.72 14.00 13.72 13.81 2,239 +0.14(+1.03%)
Feb 24, 2012 13.52 14.07 13.52 13.67 4,963 +0.11(+0.84%)
Feb 23, 2012 13.42 13.73 13.30 13.56 3,993 -0.26(-1.89%)
Feb 22, 2012 14.99 14.99 13.80 13.82 5,523 -0.38(-2.69%)
Feb 21, 2012 13.69 14.20 13.69 14.20 1,777 +0.64(+4.69%)
Feb 17, 2012 13.56 13.56 13.56 13.56 149 +0.17(+1.25%)
Feb 16, 2012 13.38 13.72 13.38 13.40 2,388 +0.16(+1.21%)
Feb 14, 2012 13.12 13.24 13.24 13.24 1,791 +0.17(+1.33%)
Feb 13, 2012 13.06 13.06 13.06 13.06 671 -0.35(-2.60%)
Feb 09, 2012 13.13 13.41 13.41 13.41 3,284 +0.19(+1.47%)
Feb 07, 2012 13.26 13.22 13.22 13.22 1,492 -0.18(-1.35%)
Feb 06, 2012 13.40 13.49 13.40 13.40 1,064 -0.03(-0.25%)
Feb 03, 2012 13.39 13.44 13.39 13.43 1,772 -0.03(-0.25%)
Feb 02, 2012 13.16 13.83 13.06 13.46 6,941 +0.21(+1.62%)
Feb 01, 2012 13.22 13.56 13.06 13.25 19,498 +0.36(+2.75%)
Jan 31, 2012 12.99 12.99 12.89 12.89 1,045 -0.16(-1.23%)
Jan 30, 2012 12.95 13.06 12.95 13.06 6,113 +0.06(+0.46%)
Jan 25, 2012 13.00 13.00 13.00 13.00 0 -0.02(-0.15%)
Jan 24, 2012 13.02 13.02 13.02 13.02 149 -0.04(-0.31%)
Jan 23, 2012 13.06 13.06 13.06 13.06 149 +0.16(+1.25%)
Jan 19, 2012 12.96 12.89 12.89 12.89 746 +0.00(+0.00%)
Jan 18, 2012 12.90 12.91 12.89 12.89 1,940 -0.01(-0.05%)
Jan 17, 2012 12.90 12.90 12.90 12.90 447 +0.04(+0.31%)
Jan 13, 2012 12.86 12.86 12.86 12.86 447 -0.10(-0.74%)
Jan 12, 2012 12.73 13.05 12.73 12.96 5,077 +0.16(+1.28%)
Jan 11, 2012 12.83 12.83 12.79 12.79 3,358 -0.10(-0.78%)
Jan 10, 2012 12.90 12.95 12.83 12.89 3,881 +0.16(+1.24%)
Jan 09, 2012 12.93 12.93 12.74 12.74 2,222 -0.14(-1.12%)
Jan 06, 2012 12.37 12.88 12.37 12.88 7,641 +0.62(+5.08%)
Jan 05, 2012 12.24 12.55 12.08 12.26 7,764 +0.05(+0.38%)
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.