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 (%)
Nov 30, 2017 29.08 29.13 29.08 29.13 480 +0.96(+3.43%)
Nov 28, 2017 28.16 28.16 28.16 84 -0.84(-2.91%)
Nov 27, 2017 28.68 29.25 28.68 29.01 4,735 -0.02(-0.08%)
Nov 24, 2017 29.03 29.03 29.03 29.03 142 +0.42(+1.46%)
Nov 22, 2017 29.16 29.16 28.43 28.61 1,279 -0.63(-2.16%)
Nov 21, 2017 28.05 29.25 28.05 29.25 2,437 +0.41(+1.42%)
Nov 20, 2017 29.02 29.02 28.05 28.84 1,128 +0.39(+1.38%)
Nov 17, 2017 28.45 28.45 28.45 28.45 321 -0.20(-0.70%)
Nov 15, 2017 28.65 28.65 28.65 81 +0.60(+2.14%)
Nov 14, 2017 28.05 28.35 28.05 28.05 1,780 +0.29(+1.05%)
Nov 13, 2017 27.49 29.17 27.49 27.75 1,099 -0.13(-0.47%)
Nov 10, 2017 27.41 27.89 27.41 27.89 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 28.05 28.05 28.05 28.05 2,377 +0.00(+0.00%)
Nov 06, 2017 28.05 28.05 28.05 91 -0.20(-0.71%)
Nov 03, 2017 28.25 28.25 28.25 28.25 272 +0.59(+2.14%)
Nov 02, 2017 27.45 27.65 27.45 27.65 472 +0.25(+0.91%)
Oct 31, 2017 27.41 27.41 27.41 3 +0.00(+0.00%)
Oct 30, 2017 27.55 27.55 27.10 27.41 1,800 -0.11(-0.41%)
Oct 27, 2017 27.53 27.53 27.01 27.52 1,110 -0.01(-0.03%)
Oct 26, 2017 27.36 27.53 27.36 27.53 590 +0.88(+3.31%)
Oct 25, 2017 27.28 27.28 26.62 26.64 8,323 -1.00(-3.62%)
Oct 24, 2017 27.65 27.65 27.65 27.65 320 +0.12(+0.44%)
Oct 23, 2017 27.32 27.54 27.12 27.53 4,210 -0.52(-1.85%)
Oct 20, 2017 27.97 28.05 27.97 28.05 2,069 +0.56(+2.03%)
Oct 19, 2017 28.53 28.53 27.32 27.49 1,049 -0.32(-1.14%)
Oct 18, 2017 28.37 28.83 27.81 27.81 4,400 -0.48(-1.70%)
Oct 12, 2017 28.29 28.29 28.29 137 -0.22(-0.76%)
Oct 11, 2017 28.73 28.73 28.50 28.50 861 -0.30(-1.06%)
Oct 10, 2017 28.47 28.81 28.45 28.81 626 +0.20(+0.70%)
Oct 06, 2017 28.61 28.61 28.61 137 +0.29(+1.02%)
Oct 04, 2017 28.32 28.32 28.32 306 -0.33(-1.15%)
Oct 03, 2017 29.25 29.25 28.65 28.65 1,482 +0.60(+2.14%)
Sep 29, 2017 28.05 28.05 28.05 214 -0.18(-0.65%)
Sep 28, 2017 28.89 28.89 28.23 28.23 733 -0.69(-2.39%)
Sep 27, 2017 28.92 28.92 28.92 28.92 311 -0.01(-0.03%)
Sep 26, 2017 28.65 28.93 28.37 28.93 710 -0.08(-0.28%)
Sep 25, 2017 29.24 29.24 28.41 29.01 6,322 -0.23(-0.79%)
Sep 22, 2017 28.82 29.24 28.82 29.24 774 +0.51(+1.79%)
Sep 21, 2017 28.45 28.85 28.27 28.73 1,029 +0.32(+1.11%)
Sep 20, 2017 28.27 28.41 28.27 28.41 1,155 +0.37(+1.30%)
Sep 15, 2017 28.05 28.05 28.05 21 +0.04(+0.14%)
Sep 11, 2017 28.01 28.01 28.01 350 +0.10(+0.37%)
Sep 08, 2017 28.09 28.13 27.90 27.90 1,551 -0.89(-3.08%)
Sep 07, 2017 28.96 28.96 27.90 28.79 2,619 +0.17(+0.59%)
Sep 06, 2017 28.46 28.62 28.46 28.62 828 +0.08(+0.28%)
Sep 05, 2017 28.46 28.77 28.46 28.54 19,986 +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 5,001 -0.24(-0.83%)
Aug 29, 2017 28.70 28.70 28.70 202 +0.21(+0.73%)
Aug 28, 2017 28.50 28.50 28.50 28.50 259 -0.21(-0.72%)
Aug 24, 2017 28.70 28.70 28.70 177 -0.20(-0.69%)
Aug 23, 2017 28.48 28.90 28.48 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 28.75 28.75 28.71 28.71 254 -0.01(-0.03%)
Aug 15, 2017 28.72 28.72 28.72 28.72 150 -0.86(-2.90%)
Aug 14, 2017 29.21 29.58 29.21 29.58 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 29.15 29.15 28.75 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 29.05 29.47 29.05 29.06 1,228 -0.38(-1.29%)
Aug 07, 2017 28.74 29.46 28.64 29.44 5,589 -0.03(-0.11%)
Aug 03, 2017 29.47 29.47 29.47 13 -0.55(-1.82%)
Aug 02, 2017 29.83 30.03 29.22 30.02 5,041 +0.96(+3.31%)
Aug 01, 2017 29.65 30.03 28.66 29.06 3,363 -0.41(-1.38%)
Jul 31, 2017 29.46 29.47 29.43 29.47 1,037 -0.13(-0.43%)
Jul 26, 2017 29.59 29.59 29.59 156 -0.05(-0.16%)
Jul 25, 2017 28.85 29.64 28.85 29.64 1,168 -0.01(-0.03%)
Jul 24, 2017 29.65 29.65 29.65 29.65 261 +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 29.06 29.42 28.58 29.42 3,196 +0.05(+0.16%)
Jul 13, 2017 28.69 29.82 28.66 29.37 4,844 +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 29.14 29.41 29.14 29.41 469 +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 29.03 29.02 29.03 553 -0.83(-2.77%)
Jun 27, 2017 29.66 29.86 29.36 29.86 2,108 -0.23(-0.77%)
Jun 26, 2017 27.87 30.10 27.87 30.09 7,734 +2.22(+7.97%)
Jun 23, 2017 28.61 28.61 27.87 27.87 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 28.19 27.87 27.87 2,181 +0.00(+0.00%)
Jun 20, 2017 27.83 27.87 27.81 27.87 1,101 +0.00(+0.00%)
Jun 19, 2017 27.70 27.87 27.32 27.87 2,342 +0.20(+0.72%)
Jun 16, 2017 26.83 27.67 26.83 27.67 2,076 +0.00(+0.00%)
Jun 15, 2017 27.47 27.67 27.47 27.67 2,265 -0.16(-0.57%)
Jun 14, 2017 27.83 27.83 27.83 27.83 192 +0.36(+1.30%)
Jun 09, 2017 27.47 27.47 27.47 50 -0.01(-0.03%)
Jun 08, 2017 26.88 27.67 26.88 27.48 8,871 +0.19(+0.70%)
Jun 07, 2017 27.29 27.29 27.29 27.29 198 -0.12(-0.43%)
Jun 06, 2017 27.51 27.51 27.40 27.40 1,397 +0.08(+0.29%)
Jun 05, 2017 27.68 27.68 27.33 27.33 567 -0.45(-1.62%)
Jun 02, 2017 26.98 27.78 26.98 27.78 1,255 +0.81(+2.99%)
Jun 01, 2017 27.37 27.37 26.97 26.97 831 -0.51(-1.86%)
May 31, 2017 27.48 27.48 27.48 27.48 357 -0.36(-1.29%)
May 30, 2017 27.84 27.84 27.84 27.84 268 +0.84(+3.10%)
May 26, 2017 26.97 27.00 26.97 27.00 318 +0.03(+0.12%)
May 25, 2017 27.00 27.00 26.97 26.97 265 +0.00(+0.00%)
May 24, 2017 27.04 27.04 26.97 26.97 252 -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 27.48 26.97 26.97 1,373 +0.00(+0.00%)
May 18, 2017 26.97 26.97 26.97 54 -0.04(-0.15%)
May 17, 2017 27.13 27.13 27.01 27.01 278 -0.28(-1.03%)
May 16, 2017 27.05 27.29 27.05 27.29 1,802 +0.23(+0.86%)
May 15, 2017 26.97 27.07 26.97 27.06 880 -0.01(-0.03%)
May 12, 2017 27.06 27.06 27.06 27.06 485 -0.33(-1.21%)
May 11, 2017 27.27 27.84 26.93 27.40 3,755 +0.10(+0.38%)
May 10, 2017 26.53 27.90 26.53 27.29 1,113 -1.57(-5.45%)
May 09, 2017 26.89 28.87 26.86 28.87 4,957 +2.02(+7.51%)
May 08, 2017 26.32 26.85 26.10 26.85 14,905 +0.36(+1.34%)
May 05, 2017 26.50 26.50 26.50 26.50 323 -0.24(-0.89%)
May 04, 2017 26.18 26.85 26.18 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 26.10 26.10 26.10 51 +0.28(+1.07%)
Apr 27, 2017 26.19 26.45 25.82 25.82 1,833 -0.34(-1.29%)
Apr 26, 2017 26.46 26.52 26.16 26.16 4,625 +0.08(+0.32%)
Apr 25, 2017 26.10 26.10 26.08 26.08 2,637 -0.23(-0.87%)
Apr 21, 2017 26.31 26.31 26.31 135 -0.03(-0.12%)
Apr 20, 2017 26.15 26.34 26.15 26.34 415 +0.32(+1.25%)
Apr 19, 2017 26.04 26.08 26.01 26.01 1,859 -0.11(-0.41%)
Apr 18, 2017 26.23 26.23 26.12 26.12 917 +0.26(+1.00%)
Apr 17, 2017 25.69 26.20 25.69 25.86 2,246 +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 26.31 26.31 25.91 25.91 1,412 -0.38(-1.46%)
Apr 06, 2017 26.30 26.30 26.30 311 +0.04(+0.15%)
Apr 05, 2017 26.26 26.26 26.26 26.26 6,137 +0.08(+0.30%)
Apr 03, 2017 26.18 26.18 26.18 199 +0.08(+0.30%)
Mar 30, 2017 26.10 26.10 26.10 155 +0.00(+0.00%)
Mar 29, 2017 26.26 26.26 26.10 26.10 525 -0.00(-0.01%)
Mar 28, 2017 26.06 26.10 26.06 26.10 748 +0.20(+0.77%)
Mar 27, 2017 26.09 26.26 25.85 25.90 5,728 -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 26.10 25.87 25.89 1,517 -0.07(-0.27%)
Mar 22, 2017 25.74 25.97 25.74 25.97 2,409 +0.08(+0.31%)
Mar 21, 2017 25.98 26.01 25.79 25.89 4,939 -0.41(-1.56%)
Mar 20, 2017 26.30 26.30 26.30 26.30 386 +0.48(+1.87%)
Mar 17, 2017 25.80 25.82 25.76 25.82 1,325 +0.14(+0.55%)
Mar 16, 2017 25.70 25.70 25.67 25.67 775 +0.19(+0.75%)
Mar 15, 2017 25.75 25.85 25.48 25.48 895 -0.30(-1.17%)
Mar 14, 2017 25.82 25.88 25.67 25.78 3,872 -0.09(-0.34%)
Mar 13, 2017 25.72 25.90 25.72 25.87 1,801 +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 25.92 25.92 25.92 179 -0.39(-1.49%)
Mar 01, 2017 25.72 25.76 25.69 26.31 2,398 +0.63(+2.45%)
Feb 28, 2017 25.65 25.80 25.64 25.68 6,489 -0.24(-0.91%)
Feb 27, 2017 26.31 26.31 25.92 25.92 3,249 -0.09(-0.36%)
Feb 24, 2017 26.33 26.33 25.92 26.01 3,305 +0.01(+0.03%)
Feb 23, 2017 26.31 26.31 25.92 26.01 5,847 -0.30(-1.13%)
Feb 22, 2017 25.64 26.30 25.64 26.30 1,566 +0.49(+1.89%)
Feb 21, 2017 25.16 26.30 25.16 25.82 6,315 -0.12(-0.45%)
Feb 16, 2017 25.93 25.93 25.93 0 -0.07(-0.28%)
Feb 15, 2017 26.19 26.19 25.92 26.01 8,740 -0.18(-0.68%)
Feb 13, 2017 26.19 26.19 26.19 145 -0.27(-1.04%)
Feb 10, 2017 26.46 26.46 26.46 26.46 232 +0.54(+2.09%)
Feb 09, 2017 25.61 25.92 25.61 25.92 2,454 +0.61(+2.42%)
Feb 08, 2017 25.37 25.37 25.31 25.31 1,110 +0.02(+0.06%)
Feb 07, 2017 26.67 26.67 25.29 25.29 485 -0.63(-2.42%)
Feb 06, 2017 25.21 26.63 25.21 25.92 2,831 +0.55(+2.15%)
Feb 03, 2017 26.31 26.31 25.37 25.37 5,125 -0.94(-3.57%)
Feb 02, 2017 26.23 26.47 26.23 26.31 2,969 +0.08(+0.30%)
Feb 01, 2017 25.92 26.23 25.80 26.23 19,068 +0.36(+1.41%)
Jan 31, 2017 25.53 25.87 25.27 25.87 2,495 +0.42(+1.65%)
Jan 27, 2017 25.45 25.45 25.45 61 +0.31(+1.25%)
Jan 26, 2017 24.94 25.13 24.90 25.13 804 +0.00(+0.00%)
Jan 25, 2017 24.68 25.13 24.68 25.13 4,080 +0.47(+1.93%)
Jan 24, 2017 24.46 24.94 24.46 24.66 4,018 +0.11(+0.47%)
Jan 23, 2017 24.43 24.66 24.43 24.54 5,537 +0.09(+0.35%)
Jan 20, 2017 24.58 24.58 24.46 24.46 345 +0.03(+0.13%)
Jan 19, 2017 24.51 24.51 24.43 24.43 2,420 +0.08(+0.31%)
Jan 18, 2017 24.58 24.58 24.35 24.35 1,274 -0.23(-0.95%)
Jan 17, 2017 24.49 24.58 24.49 24.58 967 +0.20(+0.80%)
Jan 13, 2017 24.39 24.39 24.39 0 -0.20(-0.80%)
Jan 12, 2017 24.58 24.58 24.58 24.58 318 +0.19(+0.79%)
Jan 11, 2017 24.39 24.39 24.39 24.39 318 +0.07(+0.31%)
Jan 10, 2017 24.11 26.04 24.11 24.32 2,491 +0.16(+0.68%)
Jan 09, 2017 24.75 24.75 24.15 24.15 3,349 -0.78(-3.13%)
Jan 06, 2017 25.53 25.53 24.93 24.93 644 +0.07(+0.30%)
Jan 05, 2017 24.78 24.86 24.74 24.86 4,331 +0.10(+0.41%)
Jan 04, 2017 24.62 24.76 24.53 24.76 3,847 +0.22(+0.90%)
Jan 03, 2017 24.28 24.62 24.28 24.54 3,160 -0.05(-0.22%)
Dec 30, 2016 24.59 24.59 24.59 0 +0.47(+1.95%)
Dec 29, 2016 24.12 24.12 24.12 24.12 730 +0.39(+1.66%)
Dec 28, 2016 23.79 24.74 23.73 23.73 2,788 -0.86(-3.48%)
Dec 27, 2016 24.31 24.59 23.78 24.58 5,682 +0.27(+1.13%)
Dec 23, 2016 24.31 24.31 24.31 0 +0.27(+1.14%)
Dec 22, 2016 24.51 24.51 23.76 24.03 3,596 -0.37(-1.51%)
Dec 21, 2016 23.69 24.40 23.69 24.40 1,993 +0.94(+4.02%)
Dec 20, 2016 23.56 23.72 23.46 23.46 6,059 -0.07(-0.30%)
Dec 19, 2016 23.55 23.56 23.53 23.53 1,044 +0.00(+0.02%)
Dec 16, 2016 23.56 23.56 23.53 23.53 940 -0.01(-0.05%)
Dec 15, 2016 23.24 23.55 23.24 23.54 3,460 +0.11(+0.45%)
Dec 14, 2016 23.37 23.44 23.17 23.43 1,753 +0.04(+0.19%)
Dec 13, 2016 23.48 23.52 23.37 23.39 2,374 +0.06(+0.27%)
Dec 12, 2016 23.29 23.41 23.17 23.33 4,587 +0.16(+0.68%)
Dec 09, 2016 23.08 23.33 23.05 23.17 3,824 +0.12(+0.51%)
Dec 08, 2016 23.03 23.17 23.01 23.05 5,053 +0.02(+0.10%)
Dec 07, 2016 23.09 23.33 23.03 23.03 2,417 +0.35(+1.54%)
Dec 06, 2016 22.52 23.36 22.52 22.68 8,278 +0.27(+1.22%)
Dec 05, 2016 22.80 22.80 22.41 22.41 1,161 -0.13(-0.59%)
Dec 02, 2016 22.56 22.64 22.54 22.54 3,282 +0.09(+0.42%)
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.