Skip to main content

Auburn Natl Bncp (NQ: AUBN )

17.64 -0.66 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.34 30.34 30.34 380 +0.02(+0.07%)
Jan 29, 2018 30.32 30.32 30.32 2 -0.16(-0.53%)
Jan 25, 2018 30.48 30.48 30.48 47 -0.12(-0.40%)
Jan 24, 2018 31.04 31.04 30.56 30.60 1,065 +0.12(+0.40%)
Jan 23, 2018 30.48 30.48 30.48 30.48 234 -0.23(-0.77%)
Jan 22, 2018 30.32 30.71 30.32 30.71 1,376 +0.18(+0.61%)
Jan 19, 2018 30.53 30.53 30.53 30.53 337 -0.08(-0.26%)
Jan 17, 2018 30.61 30.61 30.61 39 -0.35(-1.12%)
Jan 16, 2018 30.95 30.95 30.95 30.95 807 +0.55(+1.80%)
Jan 12, 2018 30.40 30.40 30.40 0 -0.06(-0.21%)
Jan 09, 2018 30.47 30.47 30.47 0 -0.05(-0.16%)
Jan 08, 2018 30.44 31.02 30.36 30.52 1,798 +0.44(+1.45%)
Jan 05, 2018 29.71 30.08 29.24 30.08 2,232 +0.17(+0.57%)
Jan 04, 2018 31.44 31.44 29.91 29.91 5,685 -1.53(-4.87%)
Jan 03, 2018 31.65 31.65 31.28 31.44 1,988 -0.20(-0.64%)
Jan 02, 2018 32.25 32.25 31.28 31.65 3,526 +0.28(+0.90%)
Dec 29, 2017 31.36 31.36 31.36 0 -1.09(-3.35%)
Dec 28, 2017 32.17 32.45 32.17 32.45 276 +1.48(+4.76%)
Dec 27, 2017 31.07 33.21 30.98 30.98 1,329 +0.02(+0.05%)
Dec 26, 2017 30.06 33.66 29.85 30.96 7,160 +0.87(+2.89%)
Dec 22, 2017 30.09 30.09 30.09 30.09 515 +1.27(+4.39%)
Dec 21, 2017 28.91 30.10 28.30 28.82 7,055 +0.56(+2.00%)
Dec 20, 2017 28.74 28.74 28.26 28.26 1,509 -1.17(-3.97%)
Dec 18, 2017 29.43 29.43 29.43 0 +0.15(+0.52%)
Dec 15, 2017 29.28 29.28 29.28 29.28 306 +0.85(+3.01%)
Dec 14, 2017 28.60 28.60 28.22 28.42 1,875 -0.82(-2.81%)
Dec 12, 2017 29.24 29.24 29.24 1 -0.06(-0.20%)
Dec 08, 2017 29.30 29.30 29.30 17 +0.02(+0.06%)
Dec 07, 2017 29.30 29.30 28.61 29.28 2,712 +0.23(+0.80%)
Dec 06, 2017 28.60 29.43 28.60 29.05 1,517 -0.59(-2.00%)
Dec 05, 2017 29.54 29.64 29.54 29.64 939 -0.12(-0.40%)
Dec 04, 2017 29.24 29.76 29.24 29.76 868 +0.52(+1.78%)
Dec 01, 2017 28.64 29.24 28.64 29.24 6,729 +0.12(+0.41%)
Nov 30, 2017 29.07 29.12 29.07 29.12 480 +0.96(+3.43%)
Nov 28, 2017 28.16 28.16 28.16 84 -0.84(-2.91%)
Nov 27, 2017 28.67 29.24 28.67 29.00 4,736 -0.02(-0.08%)
Nov 24, 2017 29.03 29.03 29.03 29.03 142 +0.42(+1.46%)
Nov 22, 2017 29.15 29.15 28.42 28.61 1,279 -0.63(-2.16%)
Nov 21, 2017 28.04 29.24 28.04 29.24 2,437 +0.41(+1.42%)
Nov 20, 2017 29.01 29.01 28.04 28.83 1,128 +0.39(+1.38%)
Nov 17, 2017 28.44 28.44 28.44 28.44 322 -0.20(-0.70%)
Nov 15, 2017 28.64 28.64 28.64 81 +0.60(+2.14%)
Nov 14, 2017 28.04 28.34 28.04 28.04 1,781 +0.29(+1.05%)
Nov 13, 2017 27.49 29.16 27.49 27.75 1,099 -0.13(-0.47%)
Nov 10, 2017 27.40 27.88 27.40 27.88 2,583 +0.39(+1.43%)
Nov 09, 2017 27.49 27.49 27.49 27.49 188 -0.55(-1.97%)
Nov 08, 2017 28.04 28.05 28.04 28.04 2,377 +0.00(+0.00%)
Nov 06, 2017 28.04 28.04 28.04 91 -0.20(-0.71%)
Nov 03, 2017 28.24 28.24 28.24 28.24 272 +0.59(+2.14%)
Nov 02, 2017 27.44 27.65 27.44 27.65 473 +0.25(+0.91%)
Oct 31, 2017 27.40 27.40 27.40 3 +0.00(+0.00%)
Oct 30, 2017 27.54 27.54 27.09 27.40 1,801 -0.11(-0.41%)
Oct 27, 2017 27.52 27.52 27.00 27.51 1,110 -0.01(-0.03%)
Oct 26, 2017 27.36 27.52 27.36 27.52 590 +0.88(+3.31%)
Oct 25, 2017 27.28 27.28 26.61 26.64 8,325 -1.00(-3.62%)
Oct 24, 2017 27.64 27.64 27.64 27.64 320 +0.12(+0.44%)
Oct 23, 2017 27.32 27.53 27.12 27.52 4,211 -0.52(-1.85%)
Oct 20, 2017 27.96 28.04 27.96 28.04 2,069 +0.56(+2.03%)
Oct 19, 2017 28.52 28.52 27.32 27.48 1,049 -0.32(-1.14%)
Oct 18, 2017 28.36 28.82 27.80 27.80 4,401 -0.48(-1.70%)
Oct 12, 2017 28.28 28.28 28.28 137 -0.22(-0.76%)
Oct 11, 2017 28.73 28.73 28.50 28.50 861 -0.30(-1.06%)
Oct 10, 2017 28.46 28.80 28.44 28.80 626 +0.20(+0.70%)
Oct 06, 2017 28.60 28.60 28.60 137 +0.29(+1.02%)
Oct 04, 2017 28.31 28.31 28.31 307 -0.33(-1.15%)
Oct 03, 2017 29.24 29.24 28.64 28.64 1,482 +0.60(+2.14%)
Sep 29, 2017 28.04 28.04 28.04 214 -0.18(-0.65%)
Sep 28, 2017 28.88 28.88 28.22 28.22 733 -0.69(-2.39%)
Sep 27, 2017 28.91 28.91 28.91 28.91 312 -0.01(-0.03%)
Sep 26, 2017 28.64 28.92 28.36 28.92 710 -0.08(-0.28%)
Sep 25, 2017 29.23 29.23 28.40 29.00 6,323 -0.23(-0.79%)
Sep 22, 2017 28.81 29.23 28.81 29.23 775 +0.51(+1.79%)
Sep 21, 2017 28.44 28.84 28.26 28.72 1,029 +0.32(+1.11%)
Sep 20, 2017 28.26 28.41 28.26 28.41 1,155 +0.37(+1.30%)
Sep 15, 2017 28.04 28.04 28.04 21 +0.04(+0.14%)
Sep 11, 2017 28.00 28.00 28.00 350 +0.10(+0.37%)
Sep 08, 2017 28.08 28.12 27.90 27.90 1,551 -0.89(-3.08%)
Sep 07, 2017 28.95 28.95 27.90 28.79 2,619 +0.17(+0.59%)
Sep 06, 2017 28.46 28.62 28.46 28.62 829 +0.08(+0.28%)
Sep 05, 2017 28.46 28.77 28.46 28.54 19,990 +0.08(+0.28%)
Sep 01, 2017 28.46 28.46 28.46 28.46 228 +0.00(+0.00%)
Aug 31, 2017 28.50 28.58 28.46 28.46 5,002 -0.24(-0.83%)
Aug 29, 2017 28.70 28.70 28.70 202 +0.21(+0.73%)
Aug 28, 2017 28.49 28.49 28.49 28.49 260 -0.21(-0.72%)
Aug 24, 2017 28.70 28.70 28.70 177 -0.20(-0.69%)
Aug 23, 2017 28.47 28.90 28.47 28.90 817 -0.08(-0.27%)
Aug 22, 2017 28.98 28.98 28.98 28.98 198 +0.04(+0.14%)
Aug 17, 2017 28.94 28.94 28.94 111 +0.23(+0.80%)
Aug 16, 2017 28.74 28.74 28.70 28.70 255 -0.01(-0.03%)
Aug 15, 2017 28.71 28.71 28.71 28.71 150 -0.86(-2.90%)
Aug 14, 2017 29.21 29.57 29.21 29.57 1,135 +0.56(+1.92%)
Aug 11, 2017 29.02 29.02 29.02 29.02 599 -0.12(-0.42%)
Aug 10, 2017 29.14 29.14 28.74 29.14 1,298 +0.67(+2.36%)
Aug 09, 2017 28.47 28.47 28.47 28.47 543 -0.59(-2.03%)
Aug 08, 2017 29.04 29.47 29.04 29.06 1,228 -0.38(-1.29%)
Aug 07, 2017 28.74 29.45 28.64 29.44 5,590 -0.03(-0.11%)
Aug 03, 2017 29.47 29.47 29.47 13 -0.55(-1.82%)
Aug 02, 2017 29.82 30.03 29.21 30.02 5,042 +0.96(+3.31%)
Aug 01, 2017 29.64 30.03 28.66 29.05 3,364 -0.41(-1.38%)
Jul 31, 2017 29.45 29.46 29.42 29.46 1,037 -0.13(-0.43%)
Jul 26, 2017 29.59 29.59 29.59 157 -0.05(-0.16%)
Jul 25, 2017 28.85 29.64 28.85 29.64 1,168 -0.01(-0.03%)
Jul 24, 2017 29.64 29.64 29.64 29.64 261 +0.85(+2.94%)
Jul 19, 2017 28.80 28.80 28.80 11 +0.49(+1.73%)
Jul 17, 2017 28.31 28.31 28.31 50 -1.11(-3.76%)
Jul 14, 2017 29.05 29.41 28.57 29.41 3,197 +0.05(+0.16%)
Jul 13, 2017 28.69 29.81 28.66 29.37 4,845 +0.13(+0.44%)
Jul 12, 2017 29.24 29.24 29.24 29.24 319 +0.98(+3.46%)
Jul 11, 2017 28.26 28.26 28.26 28.26 243 -0.68(-2.34%)
Jul 03, 2017 28.94 28.94 28.94 141 -0.47(-1.60%)
Jun 30, 2017 29.13 29.40 29.13 29.40 469 +0.35(+1.20%)
Jun 29, 2017 29.06 29.06 29.06 29.06 315 +0.03(+0.11%)
Jun 28, 2017 29.02 29.02 29.02 29.02 554 -0.83(-2.77%)
Jun 27, 2017 29.65 29.85 29.36 29.85 2,109 -0.23(-0.77%)
Jun 26, 2017 27.86 30.10 27.86 30.08 7,735 +2.22(+7.97%)
Jun 23, 2017 28.61 28.61 27.86 27.86 1,179 -0.56(-1.96%)
Jun 22, 2017 28.42 28.42 28.42 28.42 268 +0.56(+2.00%)
Jun 21, 2017 28.15 28.18 27.86 27.86 2,182 +0.00(+0.00%)
Jun 20, 2017 27.82 27.86 27.81 27.86 1,101 +0.00(+0.00%)
Jun 19, 2017 27.69 27.86 27.31 27.86 2,342 +0.20(+0.72%)
Jun 16, 2017 26.83 27.66 26.83 27.66 2,076 +0.00(+0.00%)
Jun 15, 2017 27.46 27.66 27.46 27.66 2,266 -0.16(-0.57%)
Jun 14, 2017 27.82 27.82 27.82 27.82 192 +0.36(+1.30%)
Jun 09, 2017 27.46 27.46 27.46 50 -0.01(-0.03%)
Jun 08, 2017 26.87 27.66 26.87 27.47 8,872 +0.19(+0.70%)
Jun 07, 2017 27.28 27.28 27.28 27.28 198 -0.12(-0.43%)
Jun 06, 2017 27.50 27.50 27.40 27.40 1,397 +0.08(+0.29%)
Jun 05, 2017 27.68 27.68 27.32 27.32 567 -0.45(-1.62%)
Jun 02, 2017 26.97 27.77 26.97 27.77 1,255 +0.81(+2.99%)
Jun 01, 2017 27.36 27.36 26.96 26.96 832 -0.51(-1.86%)
May 31, 2017 27.47 27.47 27.47 27.47 357 -0.36(-1.29%)
May 30, 2017 27.83 27.83 27.83 27.83 268 +0.84(+3.10%)
May 26, 2017 26.96 27.00 26.96 27.00 318 +0.03(+0.12%)
May 25, 2017 26.99 26.99 26.96 26.96 265 +0.00(+0.00%)
May 24, 2017 27.03 27.03 26.96 26.96 252 -0.24(-0.89%)
May 23, 2017 27.76 27.76 27.21 27.21 380 +0.24(+0.89%)
May 22, 2017 27.43 27.47 26.96 26.96 1,373 +0.00(+0.00%)
May 18, 2017 26.96 26.96 26.96 54 -0.04(-0.15%)
May 17, 2017 27.12 27.12 27.00 27.00 278 -0.28(-1.03%)
May 16, 2017 27.04 27.28 27.04 27.28 1,803 +0.23(+0.86%)
May 15, 2017 26.96 27.07 26.96 27.05 880 -0.01(-0.03%)
May 12, 2017 27.06 27.06 27.06 27.06 485 -0.33(-1.21%)
May 11, 2017 27.26 27.83 26.92 27.39 3,755 +0.10(+0.38%)
May 10, 2017 26.53 27.90 26.53 27.29 1,114 -1.57(-5.45%)
May 09, 2017 26.88 28.86 26.85 28.86 4,958 +2.02(+7.51%)
May 08, 2017 26.32 26.85 26.09 26.85 14,908 +0.36(+1.34%)
May 05, 2017 26.49 26.49 26.49 26.49 323 -0.24(-0.89%)
May 04, 2017 26.17 26.85 26.17 26.73 2,573 +0.12(+0.45%)
May 02, 2017 26.61 26.61 26.61 0 +0.51(+1.97%)
Apr 28, 2017 26.09 26.09 26.09 51 +0.28(+1.07%)
Apr 27, 2017 26.19 26.44 25.82 25.82 1,833 -0.34(-1.29%)
Apr 26, 2017 26.45 26.51 26.15 26.15 4,626 +0.08(+0.32%)
Apr 25, 2017 26.09 26.09 26.07 26.07 2,638 -0.23(-0.87%)
Apr 21, 2017 26.30 26.30 26.30 135 -0.03(-0.12%)
Apr 20, 2017 26.14 26.33 26.14 26.33 416 +0.32(+1.25%)
Apr 19, 2017 26.03 26.08 26.01 26.01 1,860 -0.11(-0.41%)
Apr 18, 2017 26.23 26.23 26.12 26.12 918 +0.26(+1.00%)
Apr 17, 2017 25.69 26.20 25.69 25.86 2,247 +0.00(+0.00%)
Apr 13, 2017 25.86 25.86 25.86 25.86 293 +0.04(+0.15%)
Apr 11, 2017 25.82 25.82 25.82 0 -0.09(-0.35%)
Apr 10, 2017 26.30 26.30 25.91 25.91 1,412 -0.38(-1.46%)
Apr 06, 2017 26.29 26.29 26.29 311 +0.04(+0.15%)
Apr 05, 2017 26.25 26.25 26.25 26.25 6,138 +0.08(+0.30%)
Apr 03, 2017 26.17 26.17 26.17 199 +0.08(+0.30%)
Mar 30, 2017 26.09 26.09 26.09 155 +0.00(+0.00%)
Mar 29, 2017 26.25 26.25 26.09 26.09 526 -0.00(-0.01%)
Mar 28, 2017 26.05 26.10 26.05 26.10 748 +0.20(+0.77%)
Mar 27, 2017 26.09 26.25 25.84 25.90 5,730 -0.18(-0.70%)
Mar 24, 2017 26.09 26.09 26.08 26.08 394 +0.19(+0.73%)
Mar 23, 2017 25.87 26.09 25.87 25.89 1,517 -0.07(-0.27%)
Mar 22, 2017 25.74 25.96 25.74 25.96 2,410 +0.08(+0.31%)
Mar 21, 2017 25.98 26.00 25.79 25.88 4,940 -0.41(-1.56%)
Mar 20, 2017 26.29 26.29 26.29 26.29 386 +0.48(+1.87%)
Mar 17, 2017 25.80 25.81 25.75 25.81 1,325 +0.14(+0.55%)
Mar 16, 2017 25.70 25.70 25.67 25.67 775 +0.19(+0.74%)
Mar 15, 2017 25.74 25.84 25.48 25.48 895 -0.30(-1.17%)
Mar 14, 2017 25.82 25.88 25.66 25.78 3,873 -0.09(-0.34%)
Mar 13, 2017 25.71 25.90 25.71 25.87 1,802 +0.24(+0.93%)
Mar 10, 2017 25.63 25.63 25.63 25.63 182 -0.19(-0.74%)
Mar 09, 2017 25.82 25.82 25.82 25.82 313 +0.00(+0.00%)
Mar 08, 2017 25.82 25.82 25.82 25.82 823 -0.27(-1.03%)
Mar 07, 2017 25.85 26.09 25.85 26.09 315 +0.45(+1.75%)
Mar 06, 2017 25.91 25.91 25.64 25.64 3,105 -0.27(-1.06%)
Mar 02, 2017 25.91 25.91 25.91 179 -0.39(-1.49%)
Mar 01, 2017 25.72 25.76 25.69 26.31 2,399 +0.63(+2.45%)
Feb 28, 2017 25.65 25.80 25.64 25.68 6,490 -0.24(-0.91%)
Feb 27, 2017 26.31 26.31 25.91 25.91 3,249 -0.09(-0.36%)
Feb 24, 2017 26.33 26.33 25.91 26.01 3,305 +0.01(+0.03%)
Feb 23, 2017 26.31 26.31 25.91 26.00 5,848 -0.30(-1.13%)
Feb 22, 2017 25.64 26.30 25.64 26.30 1,566 +0.49(+1.89%)
Feb 21, 2017 25.15 26.30 25.15 25.81 6,316 -0.12(-0.45%)
Feb 16, 2017 25.93 25.93 25.93 0 -0.07(-0.28%)
Feb 15, 2017 26.18 26.18 25.91 26.00 8,742 -0.18(-0.68%)
Feb 13, 2017 26.18 26.18 26.18 145 -0.27(-1.04%)
Feb 10, 2017 26.46 26.46 26.46 26.46 233 +0.54(+2.09%)
Feb 09, 2017 25.61 25.91 25.61 25.91 2,455 +0.61(+2.42%)
Feb 08, 2017 25.36 25.36 25.30 25.30 1,110 +0.02(+0.06%)
Feb 07, 2017 26.66 26.66 25.29 25.29 485 -0.63(-2.42%)
Feb 06, 2017 25.21 26.62 25.21 25.91 2,832 +0.55(+2.15%)
Feb 03, 2017 26.31 26.31 25.37 25.37 5,126 -0.94(-3.57%)
Feb 02, 2017 26.23 26.46 26.23 26.31 2,969 +0.08(+0.30%)
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.