Skip to main content

Auburn Natl Bncp (NQ: AUBN )

18.24 +0.04 (+0.21%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 15.06 14.27 14.27 14.27 14,752 -0.31(-2.11%)
Dec 28, 2012 14.36 14.58 14.36 14.58 16,480 +0.18(+1.28%)
Dec 27, 2012 15.03 15.03 14.38 14.40 1,574 -0.12(-0.85%)
Dec 26, 2012 14.61 14.68 14.52 14.52 9,514 -0.07(-0.50%)
Dec 24, 2012 14.63 14.63 14.59 14.59 8,200 -0.02(-0.15%)
Dec 21, 2012 14.74 14.79 14.55 14.62 8,835 -0.20(-1.34%)
Dec 20, 2012 15.05 15.06 14.79 14.81 5,205 +0.03(+0.18%)
Dec 19, 2012 14.79 14.87 14.79 14.79 3,768 -0.14(-0.92%)
Dec 18, 2012 14.77 14.92 14.77 14.92 4,687 -0.14(-0.91%)
Dec 17, 2012 15.06 15.06 15.06 15.06 166 +0.00(+0.00%)
Dec 13, 2012 15.06 15.06 15.06 15.06 1,606 +0.14(+0.92%)
Dec 12, 2012 14.92 14.92 14.92 14.92 1,168 +0.00(+0.00%)
Dec 11, 2012 15.14 15.14 14.92 14.92 3,333 -0.01(-0.05%)
Dec 10, 2012 15.36 15.36 14.93 14.93 299 -0.26(-1.73%)
Dec 05, 2012 15.19 15.19 15.19 15.19 0 -0.03(-0.22%)
Dec 04, 2012 15.23 15.23 15.23 15.23 442 +0.37(+2.51%)
Nov 30, 2012 15.05 15.25 14.86 14.86 589 -0.07(-0.45%)
Nov 29, 2012 15.25 15.25 14.92 14.92 486 +0.00(+0.00%)
Nov 27, 2012 15.03 14.92 14.92 14.92 2,506 +0.00(+0.00%)
Nov 21, 2012 14.82 14.92 14.92 14.92 9,729 +0.00(+0.00%)
Nov 20, 2012 14.86 14.92 14.79 14.92 5,255 +0.00(+0.00%)
Nov 19, 2012 14.92 14.92 14.92 14.92 294 -0.17(-1.12%)
Nov 16, 2012 15.09 15.09 15.09 15.09 514 -0.17(-1.11%)
Nov 15, 2012 15.26 15.26 15.26 15.26 840 +0.00(+0.00%)
Nov 14, 2012 15.26 15.26 15.26 15.26 147 +0.17(+1.10%)
Nov 13, 2012 15.09 15.10 15.09 15.10 442 -0.00(-0.02%)
Nov 12, 2012 15.44 15.44 15.09 15.10 958 -0.50(-3.22%)
Nov 09, 2012 15.94 15.94 15.09 15.60 2,332 +0.05(+0.30%)
Nov 08, 2012 15.55 15.55 15.55 15.55 1,474 -0.39(-2.43%)
Nov 07, 2012 15.60 16.11 15.60 15.94 737 +0.20(+1.29%)
Nov 05, 2012 15.87 15.74 15.74 15.74 1,031 -0.03(-0.21%)
Nov 02, 2012 15.62 15.77 15.56 15.77 846 +0.15(+0.96%)
Oct 31, 2012 15.61 15.62 15.62 15.62 1,326 -0.01(-0.09%)
Oct 26, 2012 15.60 15.64 15.64 15.64 1,769 +0.41(+2.67%)
Oct 25, 2012 15.24 15.24 15.23 15.23 294 -0.12(-0.80%)
Oct 24, 2012 15.35 15.35 15.35 15.35 147 +0.02(+0.13%)
Oct 23, 2012 14.94 16.18 14.94 15.33 3,493 -0.01(-0.08%)
Oct 19, 2012 15.60 15.60 15.26 15.34 3,711 -0.36(-2.29%)
Oct 18, 2012 15.70 15.70 15.70 15.70 340 -0.71(-4.30%)
Oct 16, 2012 16.41 16.41 16.41 16.41 3,243 -0.46(-2.73%)
Oct 15, 2012 15.94 16.87 15.94 16.87 9,421 +1.27(+8.13%)
Oct 12, 2012 16.14 16.14 15.60 15.60 1,126 -0.34(-2.13%)
Oct 11, 2012 15.94 15.94 15.94 15.94 147 +0.00(+0.00%)
Oct 09, 2012 15.90 15.94 15.94 15.94 2,653 +0.68(+4.44%)
Oct 08, 2012 14.96 15.26 14.92 15.26 2,373 +0.20(+1.35%)
Oct 04, 2012 15.06 15.06 15.06 15.06 0 -1.02(-6.33%)
Oct 02, 2012 15.52 16.08 16.08 16.08 4,717 +1.29(+8.72%)
Oct 01, 2012 14.82 14.82 14.79 14.79 750 -0.31(-2.02%)
Sep 28, 2012 15.47 15.73 14.81 15.09 1,621 -0.41(-2.63%)
Sep 26, 2012 15.50 15.50 15.50 15.50 147 +0.68(+4.58%)
Sep 25, 2012 14.82 14.82 14.82 14.82 442 -0.37(-2.46%)
Sep 24, 2012 14.88 15.19 14.88 15.19 1,011 +0.35(+2.38%)
Sep 21, 2012 14.92 14.92 14.82 14.84 1,913 +0.26(+1.77%)
Sep 20, 2012 14.92 14.92 14.58 14.58 1,151 +0.10(+0.66%)
Sep 19, 2012 14.41 14.49 14.41 14.49 737 +0.07(+0.47%)
Sep 18, 2012 14.42 14.42 14.42 14.42 147 +0.03(+0.24%)
Sep 17, 2012 14.39 14.39 14.39 14.39 147 +0.01(+0.04%)
Sep 14, 2012 14.51 14.51 14.38 14.38 737 -0.17(-1.16%)
Sep 13, 2012 14.55 14.55 14.55 14.55 294 +0.03(+0.23%)
Sep 12, 2012 15.46 15.46 14.52 14.52 1,916 -1.22(-7.76%)
Sep 11, 2012 14.33 15.77 14.33 15.74 1,621 +1.39(+9.72%)
Sep 10, 2012 14.34 16.10 14.34 14.34 884 +0.01(+0.07%)
Sep 07, 2012 14.33 14.33 14.33 14.33 147 +0.03(+0.24%)
Sep 06, 2012 14.30 14.30 14.30 14.30 147 +0.05(+0.36%)
Sep 04, 2012 14.25 14.25 14.25 14.25 1,041 -0.11(-0.74%)
Aug 31, 2012 14.41 14.41 14.36 14.36 2,149 -0.16(-1.07%)
Aug 30, 2012 15.12 15.12 14.17 14.51 3,438 -0.94(-6.09%)
Aug 28, 2012 15.45 15.45 15.45 15.45 446 +1.16(+8.13%)
Aug 27, 2012 14.29 14.29 14.29 14.29 148 +0.00(+0.00%)
Aug 23, 2012 14.29 14.29 14.29 14.29 297 -0.02(-0.14%)
Aug 21, 2012 14.31 14.31 14.31 14.31 744 -0.12(-0.84%)
Aug 17, 2012 14.43 14.43 14.43 14.43 297 -0.01(-0.09%)
Aug 15, 2012 14.46 14.44 14.44 14.44 4,465 +0.00(+0.00%)
Aug 14, 2012 14.44 14.44 14.44 14.44 512 +0.00(+0.00%)
Aug 07, 2012 14.11 14.44 14.44 14.44 2,232 +0.30(+2.09%)
Aug 06, 2012 14.14 14.15 14.13 14.15 595 +0.04(+0.29%)
Aug 03, 2012 14.11 14.11 14.11 14.11 446 -0.03(-0.24%)
Aug 02, 2012 14.32 14.32 14.11 14.14 2,083 -0.46(-3.16%)
Aug 01, 2012 14.60 14.60 14.60 14.60 163 +0.07(+0.49%)
Jul 31, 2012 14.55 14.55 14.53 14.53 297 -0.05(-0.32%)
Jul 27, 2012 14.91 14.58 14.58 14.58 297 -0.07(-0.46%)
Jul 26, 2012 14.95 14.95 14.64 14.64 885 -0.37(-2.46%)
Jul 25, 2012 14.51 15.45 14.34 15.01 17,322 +0.40(+2.76%)
Jul 24, 2012 14.45 14.61 14.44 14.61 2,703 -0.01(-0.09%)
Jul 23, 2012 14.62 14.62 14.62 14.62 297 -0.11(-0.77%)
Jul 20, 2012 14.74 14.74 14.74 14.74 148 -0.05(-0.36%)
Jul 19, 2012 14.79 14.79 14.79 14.79 148 +0.14(+0.95%)
Jul 18, 2012 14.64 14.65 14.64 14.65 967 +0.08(+0.52%)
Jul 17, 2012 14.48 14.58 14.48 14.58 519 -0.36(-2.38%)
Jul 14, 2012 14.93 14.93 14.93 0 +0.00(+0.00%)
Jul 13, 2012 15.38 15.38 14.51 14.93 1,676 -0.52(-3.35%)
Jul 10, 2012 15.40 15.45 15.45 15.45 1,935 +0.03(+0.22%)
Jul 09, 2012 15.42 15.42 15.42 15.42 148 +0.28(+1.86%)
Jul 06, 2012 15.34 15.34 15.14 15.14 908 -0.15(-0.97%)
Jul 03, 2012 14.90 15.28 15.28 15.28 5,507 +0.50(+3.41%)
Jul 02, 2012 14.50 15.28 14.50 14.78 3,036 +0.34(+2.33%)
Jun 29, 2012 15.42 15.42 14.44 14.44 625 -0.42(-2.85%)
Jun 28, 2012 14.89 14.89 14.87 14.87 446 -0.58(-3.74%)
Jun 27, 2012 14.67 15.44 13.44 15.44 4,398 +0.41(+2.75%)
Jun 25, 2012 15.03 15.03 15.03 15.03 595 +0.12(+0.79%)
Jun 21, 2012 14.99 14.91 14.91 14.91 1,339 -0.07(-0.49%)
Jun 20, 2012 15.99 16.12 14.88 14.99 4,111 +0.08(+0.54%)
Jun 19, 2012 15.18 15.18 14.78 14.91 3,125 -0.32(-2.07%)
Jun 18, 2012 15.18 15.27 15.18 15.22 1,339 -0.06(-0.40%)
Jun 15, 2012 15.15 15.60 14.81 15.28 6,493 -0.17(-1.09%)
Jun 14, 2012 16.79 16.79 14.82 15.45 9,623 -1.08(-6.54%)
Jun 13, 2012 16.53 16.53 16.53 16.53 148 +0.03(+0.20%)
Jun 12, 2012 16.49 16.50 16.49 16.50 500 +0.01(+0.08%)
Jun 11, 2012 16.46 17.16 15.68 16.49 6,747 -0.60(-3.50%)
Jun 08, 2012 17.08 17.08 17.08 17.08 382 +0.02(+0.12%)
Jun 07, 2012 17.06 17.06 17.06 17.06 148 -0.34(-1.93%)
Jun 06, 2012 17.80 17.80 17.40 17.40 2,822 -0.37(-2.06%)
Jun 05, 2012 16.67 18.00 16.53 17.77 3,900 +1.90(+11.97%)
Jun 04, 2012 16.03 16.03 15.33 15.87 3,855 -0.33(-2.02%)
Jun 01, 2012 15.98 16.19 15.94 16.19 1,960 +0.33(+2.06%)
May 31, 2012 15.84 15.87 15.31 15.87 2,190 +0.22(+1.41%)
May 30, 2012 16.14 16.30 15.20 15.65 4,114 -0.55(-3.42%)
May 29, 2012 16.17 16.21 15.90 16.20 1,500 +0.03(+0.21%)
May 25, 2012 16.00 16.17 16.00 16.17 1,833 +0.17(+1.04%)
May 24, 2012 15.91 16.00 15.77 16.00 1,783 +0.05(+0.33%)
May 23, 2012 16.60 16.60 15.67 15.95 4,338 -0.25(-1.56%)
May 22, 2012 16.20 16.22 15.76 16.20 2,380 +0.14(+0.87%)
May 21, 2012 15.95 16.51 15.95 16.06 1,758 +0.09(+0.54%)
May 16, 2012 15.80 15.97 15.97 15.97 1,500 +0.27(+1.74%)
May 15, 2012 15.70 15.73 15.70 15.70 1,704 -0.19(-1.18%)
May 11, 2012 15.89 15.89 15.89 15.89 300 -0.12(-0.75%)
May 10, 2012 15.33 16.52 14.89 16.01 15,392 +0.67(+4.39%)
May 08, 2012 15.33 15.33 15.33 15.33 450 +0.01(+0.04%)
May 04, 2012 15.27 15.33 15.33 15.33 450 +0.00(+0.00%)
May 03, 2012 15.20 15.33 14.57 15.33 8,550 -0.01(-0.04%)
May 02, 2012 15.32 15.33 15.32 15.33 450 +0.18(+1.19%)
May 01, 2012 15.15 15.15 15.15 15.15 150 +0.69(+4.75%)
Apr 27, 2012 14.47 14.47 14.47 14.47 450 -0.87(-5.65%)
Apr 26, 2012 14.87 15.33 14.87 15.33 2,130 +0.00(+0.00%)
Apr 25, 2012 16.29 16.29 15.20 15.33 2,113 -0.56(-3.52%)
Apr 24, 2012 15.47 15.89 15.47 15.89 600 +1.01(+6.81%)
Apr 23, 2012 14.88 14.88 14.88 14.88 405 -0.98(-6.18%)
Apr 20, 2012 15.61 15.86 15.20 15.86 901 +0.10(+0.63%)
Apr 19, 2012 15.30 15.76 15.23 15.76 6,571 +0.29(+1.90%)
Apr 18, 2012 14.73 15.47 14.73 15.47 6,000 +0.81(+5.55%)
Apr 17, 2012 15.33 15.50 14.47 14.65 12,840 -0.72(-4.68%)
Apr 16, 2012 15.03 15.37 15.01 15.37 4,800 +0.34(+2.26%)
Apr 13, 2012 15.55 15.55 15.03 15.03 3,601 -0.21(-1.40%)
Apr 12, 2012 14.99 15.25 14.85 15.25 3,570 +0.26(+1.73%)
Apr 11, 2012 14.47 14.99 14.47 14.99 6,990 +0.51(+3.55%)
Apr 10, 2012 14.48 14.48 14.47 14.47 942 +0.01(+0.05%)
Apr 09, 2012 14.43 14.47 14.40 14.47 1,437 +0.07(+0.51%)
Apr 02, 2012 14.53 14.39 14.39 14.39 900 -0.27(-1.82%)
Mar 30, 2012 13.99 14.66 13.99 14.66 2,830 +0.66(+4.71%)
Mar 29, 2012 14.00 14.00 14.00 14.00 300 +0.33(+2.44%)
Mar 28, 2012 13.67 13.67 13.67 13.67 600 -0.24(-1.74%)
Mar 27, 2012 13.76 13.91 13.76 13.91 402 +0.14(+1.03%)
Mar 26, 2012 13.77 13.77 13.77 13.77 160 +0.13(+0.98%)
Mar 23, 2012 13.53 13.83 13.53 13.63 4,980 -0.37(-2.62%)
Mar 21, 2012 13.97 14.00 14.00 14.00 1,350 +0.43(+3.19%)
Mar 20, 2012 14.17 14.28 13.57 13.57 6,657 -0.64(-4.51%)
Mar 19, 2012 14.06 14.21 14.06 14.21 753 +0.35(+2.50%)
Mar 16, 2012 13.86 13.86 13.86 13.86 300 -0.53(-3.71%)
Mar 12, 2012 14.67 14.39 14.39 14.39 3,300 +0.13(+0.89%)
Mar 08, 2012 14.65 14.27 14.27 14.27 600 -0.36(-2.46%)
Mar 07, 2012 14.61 14.63 14.35 14.63 1,281 +0.26(+1.83%)
Mar 06, 2012 14.49 14.53 14.36 14.36 1,968 +0.38(+2.69%)
Mar 05, 2012 13.99 13.99 13.99 13.99 151 -0.05(-0.33%)
Mar 01, 2012 14.12 14.03 14.03 14.03 3,785 -0.15(-1.02%)
Feb 29, 2012 13.67 14.18 13.67 14.18 2,506 +0.80(+5.97%)
Feb 28, 2012 13.54 13.54 13.38 13.38 1,702 -0.24(-1.75%)
Feb 27, 2012 13.52 13.80 13.52 13.62 2,271 +0.14(+1.03%)
Feb 24, 2012 13.33 13.87 13.33 13.48 5,035 +0.11(+0.84%)
Feb 23, 2012 13.23 13.54 13.11 13.37 4,050 -0.26(-1.89%)
Feb 22, 2012 14.78 14.78 13.60 13.62 5,603 -0.38(-2.69%)
Feb 21, 2012 13.50 14.00 13.50 14.00 1,803 +0.63(+4.69%)
Feb 17, 2012 13.37 13.37 13.37 13.37 151 +0.17(+1.25%)
Feb 16, 2012 13.19 13.52 13.19 13.21 2,423 +0.16(+1.21%)
Feb 14, 2012 12.94 13.05 13.05 13.05 1,817 +0.17(+1.33%)
Feb 13, 2012 12.88 12.88 12.88 12.88 681 -0.34(-2.60%)
Feb 09, 2012 12.94 13.22 13.22 13.22 3,331 +0.19(+1.47%)
Feb 07, 2012 13.07 13.03 13.03 13.03 1,514 -0.18(-1.35%)
Feb 06, 2012 13.21 13.30 13.21 13.21 1,079 -0.03(-0.25%)
Feb 03, 2012 13.20 13.25 13.20 13.24 1,797 -0.03(-0.25%)
Feb 02, 2012 12.97 13.64 12.87 13.27 7,041 +0.21(+1.62%)
Feb 01, 2012 13.04 13.37 12.87 13.06 19,779 +0.35(+2.75%)
Jan 31, 2012 12.80 12.80 12.71 12.71 1,060 -0.16(-1.23%)
Jan 30, 2012 12.76 12.87 12.76 12.87 6,201 +0.06(+0.46%)
Jan 25, 2012 12.81 12.81 12.81 12.81 0 -0.02(-0.15%)
Jan 24, 2012 12.83 12.83 12.83 12.83 151 -0.04(-0.31%)
Jan 23, 2012 12.87 12.87 12.87 12.87 151 +0.16(+1.25%)
Jan 19, 2012 12.78 12.71 12.71 12.71 757 +0.00(+0.00%)
Jan 18, 2012 12.72 12.72 12.71 12.71 1,968 -0.01(-0.05%)
Jan 17, 2012 12.72 12.72 12.72 12.72 454 +0.04(+0.31%)
Jan 13, 2012 12.68 12.68 12.68 12.68 454 -0.10(-0.74%)
Jan 12, 2012 12.55 12.87 12.55 12.77 5,150 +0.16(+1.28%)
Jan 11, 2012 12.65 12.65 12.61 12.61 3,407 -0.10(-0.78%)
Jan 10, 2012 12.72 12.76 12.65 12.71 3,937 +0.16(+1.24%)
Jan 09, 2012 12.74 12.75 12.56 12.56 2,254 -0.14(-1.12%)
Jan 06, 2012 12.20 12.70 12.20 12.70 7,752 +0.61(+5.08%)
Jan 05, 2012 12.07 12.37 11.91 12.08 7,876 +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.