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 (%)
Aug 31, 2011 12.61 12.61 12.59 12.59 309 +0.05(+0.36%)
Aug 30, 2011 12.54 12.58 12.54 12.54 1,546 -0.06(-0.51%)
Aug 29, 2011 12.61 12.61 12.61 12.61 309 -0.13(-1.02%)
Aug 25, 2011 12.74 12.74 12.74 12.74 773 +0.22(+1.78%)
Aug 24, 2011 12.52 12.52 12.52 12.52 154 -0.13(-1.04%)
Aug 23, 2011 12.61 12.65 12.61 12.65 467 -0.09(-0.71%)
Aug 22, 2011 12.71 12.74 12.71 12.74 1,701 +0.00(+0.00%)
Aug 19, 2011 12.74 12.74 12.74 12.74 154 +0.00(+0.00%)
Aug 17, 2011 12.71 12.74 12.74 12.74 3,556 +0.00(+0.00%)
Aug 12, 2011 12.29 12.74 12.74 12.74 3,093 +0.04(+0.31%)
Aug 11, 2011 12.54 12.77 12.52 12.70 7,426 +0.10(+0.77%)
Aug 10, 2011 12.57 12.60 12.35 12.60 1,894 +0.04(+0.31%)
Aug 09, 2011 12.54 12.64 12.41 12.56 2,010 +0.02(+0.15%)
Aug 08, 2011 12.49 12.54 12.39 12.54 8,815 -0.03(-0.26%)
Aug 05, 2011 12.45 12.63 12.45 12.58 3,711 -0.12(-0.97%)
Aug 04, 2011 12.51 12.76 12.49 12.70 38,044 +0.01(+0.05%)
Aug 03, 2011 12.45 12.69 12.45 12.69 726 +0.08(+0.62%)
Aug 02, 2011 12.43 12.76 12.43 12.62 2,375 +0.10(+0.83%)
Aug 01, 2011 12.67 12.68 12.40 12.51 8,351 -0.01(-0.06%)
Jul 28, 2011 12.41 12.52 12.52 12.52 2,010 +0.03(+0.22%)
Jul 27, 2011 12.41 12.60 12.41 12.49 5,876 -0.03(-0.21%)
Jul 26, 2011 12.44 12.67 12.44 12.52 18,248 -0.06(-0.47%)
Jul 25, 2011 12.47 12.69 12.45 12.58 9,743 +0.16(+1.25%)
Jul 22, 2011 12.62 12.62 12.40 12.42 1,033 -0.19(-1.49%)
Jul 21, 2011 12.61 12.61 12.60 12.61 7,680 +0.25(+2.04%)
Jul 20, 2011 12.36 12.36 12.36 12.36 190 -0.09(-0.73%)
Jul 19, 2011 12.45 12.45 12.45 12.45 154 +0.10(+0.79%)
Jul 18, 2011 12.35 12.35 12.35 12.35 154 +0.00(+0.00%)
Jul 15, 2011 12.36 12.36 12.35 12.35 773 -0.05(-0.37%)
Jul 14, 2011 12.32 12.54 12.32 12.40 1,391 -0.21(-1.69%)
Jul 13, 2011 12.66 12.66 12.36 12.61 6,464 -0.05(-0.36%)
Jul 12, 2011 12.67 12.67 12.65 12.65 488 -0.02(-0.15%)
Jul 08, 2011 12.80 12.67 12.67 12.67 1,391 +0.02(+0.15%)
Jul 06, 2011 12.65 12.65 12.65 12.65 773 -0.03(-0.20%)
Jul 01, 2011 12.68 12.68 12.68 12.68 154 -0.09(-0.71%)
Jun 30, 2011 12.77 12.77 12.77 12.77 1,209 +0.00(+0.00%)
Jun 29, 2011 12.85 12.85 12.65 12.77 1,342 -0.06(-0.45%)
Jun 28, 2011 12.82 12.83 12.80 12.83 10,757 +0.05(+0.35%)
Jun 27, 2011 12.76 12.78 12.75 12.78 1,843 +0.14(+1.07%)
Jun 23, 2011 12.69 12.65 12.65 12.65 773 -0.03(-0.20%)
Jun 22, 2011 12.75 12.75 12.67 12.67 748 -0.08(-0.66%)
Jun 20, 2011 12.69 12.76 12.76 12.76 2,165 +0.02(+0.15%)
Jun 17, 2011 12.67 12.74 12.48 12.74 4,885 -0.01(-0.10%)
Jun 16, 2011 12.40 12.75 12.39 12.75 1,438 +0.21(+1.65%)
Jun 15, 2011 12.71 12.71 12.54 12.54 10,361 -0.13(-1.02%)
Jun 10, 2011 12.78 12.67 12.67 12.67 3,402 -0.11(-0.86%)
Jun 09, 2011 12.78 12.78 12.78 12.78 309 +0.14(+1.13%)
Jun 07, 2011 12.63 12.64 12.64 12.64 1,093 +0.08(+0.66%)
Jun 06, 2011 12.56 12.56 12.56 12.56 156 -0.08(-0.66%)
Jun 03, 2011 12.64 12.64 12.64 12.64 156 +0.08(+0.66%)
May 24, 2011 12.56 12.56 12.56 12.56 460 +0.00(+0.00%)
May 23, 2011 12.64 12.64 12.56 12.56 1,562 -0.05(-0.41%)
May 17, 2011 12.61 12.61 12.61 12.61 0 -0.01(-0.10%)
May 16, 2011 12.62 12.62 12.62 12.62 624 -0.02(-0.15%)
May 13, 2011 12.64 12.64 12.64 12.64 4,087 +0.00(+0.00%)
May 12, 2011 12.63 12.64 12.63 12.64 576 +0.10(+0.77%)
May 10, 2011 12.56 12.55 12.55 12.55 1,718 -0.04(-0.36%)
May 09, 2011 12.64 12.64 12.58 12.59 1,015 -0.05(-0.40%)
May 04, 2011 12.63 12.64 12.64 12.64 4,062 +0.10(+0.76%)
May 03, 2011 12.61 12.62 12.55 12.55 1,999 -0.06(-0.46%)
Apr 28, 2011 12.60 12.60 12.60 12.60 0 +0.04(+0.31%)
Apr 26, 2011 12.56 12.56 12.56 12.56 0 -0.14(-1.11%)
Apr 25, 2011 12.67 12.72 12.67 12.71 3,280 +0.22(+1.79%)
Apr 21, 2011 12.48 12.48 12.48 12.48 546 -0.03(-0.20%)
Apr 20, 2011 12.58 12.58 12.48 12.51 3,877 -0.12(-0.91%)
Apr 19, 2011 12.58 12.77 12.56 12.62 2,809 -0.02(-0.15%)
Apr 18, 2011 12.74 12.74 12.64 12.64 2,655 -0.04(-0.35%)
Apr 15, 2011 12.72 12.80 12.69 12.69 10,580 -0.06(-0.45%)
Apr 12, 2011 12.74 12.74 12.74 12.74 0 +0.09(+0.71%)
Apr 11, 2011 12.65 12.65 12.65 12.65 1,952 -0.01(-0.05%)
Apr 08, 2011 12.67 12.67 12.66 12.66 398 -0.01(-0.05%)
Apr 06, 2011 12.67 12.67 12.67 12.67 0 +0.01(+0.10%)
Apr 04, 2011 12.65 12.65 12.65 12.65 0 +0.13(+1.07%)
Mar 30, 2011 12.52 12.52 12.52 12.52 0 -0.03(-0.25%)
Mar 29, 2011 12.64 12.64 12.52 12.55 1,367 -0.06(-0.46%)
Mar 28, 2011 12.56 12.61 12.56 12.61 2,365 +0.01(+0.10%)
Mar 24, 2011 12.60 12.60 12.60 12.60 0 +0.01(+0.10%)
Mar 23, 2011 12.64 12.64 12.58 12.58 312 -0.06(-0.51%)
Mar 22, 2011 12.52 12.65 12.52 12.65 1,074 +0.12(+0.97%)
Mar 21, 2011 12.64 12.64 12.51 12.53 781 +0.02(+0.15%)
Mar 18, 2011 12.74 12.74 12.51 12.51 468 -0.17(-1.31%)
Mar 16, 2011 12.67 12.67 12.67 12.67 0 +0.10(+0.81%)
Mar 14, 2011 12.57 12.57 12.57 12.57 0 -0.05(-0.41%)
Mar 01, 2011 12.62 12.62 12.62 12.62 0 +0.13(+1.07%)
Feb 25, 2011 12.51 12.49 12.49 12.49 789 +0.11(+0.87%)
Feb 24, 2011 12.38 12.51 12.36 12.38 2,051 -0.07(-0.56%)
Feb 22, 2011 12.45 12.45 12.45 12.45 315 +0.00(+0.00%)
Feb 18, 2011 12.41 12.48 12.38 12.45 946 -0.13(-1.06%)
Feb 17, 2011 12.60 12.60 12.58 12.58 1,300 +0.22(+1.79%)
Feb 16, 2011 12.63 12.63 12.36 12.36 946 -0.03(-0.20%)
Feb 15, 2011 12.45 12.45 12.39 12.39 3,866 -0.12(-0.96%)
Feb 14, 2011 12.48 12.51 12.42 12.51 1,893 -0.14(-1.08%)
Feb 11, 2011 12.67 12.67 12.64 12.64 505 -0.02(-0.17%)
Feb 09, 2011 12.50 12.67 12.67 12.67 946 +0.18(+1.42%)
Feb 07, 2011 12.57 12.49 12.49 12.49 631 -0.23(-1.79%)
Feb 04, 2011 12.72 12.72 12.72 12.72 789 +0.04(+0.35%)
Feb 03, 2011 12.74 12.74 12.67 12.67 552 +0.23(+1.83%)
Feb 02, 2011 12.67 12.94 12.44 12.44 3,898 -0.23(-1.80%)
Jan 31, 2011 12.67 12.67 12.67 12.67 157 +0.00(+0.00%)
Jan 28, 2011 12.67 12.67 12.67 12.67 366 +0.00(+0.00%)
Jan 27, 2011 12.70 12.81 12.67 12.67 7,090 -0.03(-0.20%)
Jan 26, 2011 12.83 12.83 12.70 12.70 473 +0.00(+0.00%)
Jan 24, 2011 12.83 12.70 12.70 12.70 1,736 +0.02(+0.15%)
Jan 20, 2011 12.68 12.68 12.68 12.68 157 -0.02(-0.15%)
Jan 19, 2011 12.96 12.96 12.70 12.70 631 +0.01(+0.05%)
Jan 14, 2011 12.69 12.69 12.69 12.69 157 -0.22(-1.67%)
Jan 13, 2011 12.69 12.91 12.68 12.91 473 +0.23(+1.85%)
Jan 12, 2011 12.67 12.68 12.67 12.67 752 +0.00(+0.00%)
Jan 11, 2011 12.84 12.84 12.56 12.67 9,944 +0.16(+1.27%)
Jan 10, 2011 12.68 12.85 12.51 12.51 2,840 -0.19(-1.50%)
Jan 07, 2011 12.69 12.70 12.53 12.70 5,744 +0.03(+0.25%)
Jan 06, 2011 13.09 13.09 12.67 12.67 656 +0.11(+0.86%)
Jan 03, 2011 12.54 12.57 12.57 12.57 1,420 -0.15(-1.15%)
Dec 31, 2010 12.70 12.71 12.70 12.71 631 +0.08(+0.65%)
Dec 30, 2010 12.51 12.63 12.51 12.63 789 -0.04(-0.35%)
Dec 29, 2010 12.49 12.67 12.49 12.67 923 +0.16(+1.32%)
Dec 28, 2010 12.66 12.93 12.50 12.51 12,606 +0.06(+0.51%)
Dec 23, 2010 12.43 12.44 12.44 12.44 3,472 -0.29(-2.29%)
Dec 22, 2010 12.41 12.78 12.40 12.74 2,525 +0.15(+1.16%)
Dec 21, 2010 12.67 12.67 12.49 12.59 1,166 +0.01(+0.05%)
Dec 20, 2010 12.39 12.58 12.39 12.58 315 +0.23(+1.85%)
Dec 17, 2010 12.67 12.67 12.36 12.36 14,988 -0.32(-2.50%)
Dec 15, 2010 12.67 12.67 12.67 12.67 157 +0.25(+2.04%)
Dec 13, 2010 12.63 12.82 12.42 12.42 21,324 -0.02(-0.17%)
Dec 10, 2010 12.44 12.44 12.44 12.44 631 -0.07(-0.59%)
Dec 09, 2010 12.51 12.51 12.51 12.51 157 +0.02(+0.13%)
Dec 08, 2010 12.51 12.67 12.50 12.50 1,893 -0.02(-0.15%)
Dec 07, 2010 12.55 12.55 12.49 12.52 3,292 -0.02(-0.15%)
Dec 06, 2010 12.24 12.89 12.24 12.54 63,028 +0.11(+0.91%)
Dec 03, 2010 12.54 12.54 12.42 12.42 3,018 -0.09(-0.75%)
Dec 01, 2010 12.52 12.52 12.52 12.52 0 -0.16(-1.24%)
Nov 30, 2010 12.55 13.01 12.55 12.67 4,311 +0.04(+0.29%)
Nov 24, 2010 12.64 12.64 12.64 12.64 0 -0.09(-0.73%)
Nov 23, 2010 12.93 12.93 12.64 12.73 3,346 -0.29(-2.26%)
Nov 22, 2010 11.92 13.03 11.92 13.03 3,426 +0.63(+5.06%)
Nov 19, 2010 12.08 12.43 11.99 12.40 669 -0.21(-1.69%)
Nov 17, 2010 12.61 12.61 12.61 12.61 0 -0.09(-0.69%)
Nov 16, 2010 12.66 12.70 12.66 12.70 1,115 +0.09(+0.70%)
Nov 15, 2010 12.61 12.62 12.45 12.61 3,259 +0.00(+0.00%)
Nov 11, 2010 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
Nov 10, 2010 12.56 12.71 12.56 12.61 3,082 -0.18(-1.37%)
Nov 09, 2010 13.04 13.04 12.55 12.79 2,071 +0.16(+1.29%)
Nov 08, 2010 12.56 12.62 12.56 12.62 1,275 -0.18(-1.37%)
Nov 05, 2010 12.81 13.41 12.71 12.80 2,556 +0.25(+2.00%)
Nov 04, 2010 12.81 13.76 12.55 12.55 16,736 -1.25(-9.09%)
Nov 03, 2010 13.31 13.80 13.27 13.80 1,273 +0.10(+0.73%)
Nov 02, 2010 12.86 13.73 12.86 13.70 1,952 +0.72(+5.51%)
Nov 01, 2010 13.50 13.50 12.99 12.99 318 +0.09(+0.68%)
Oct 29, 2010 12.90 12.90 12.90 12.90 313 +0.29(+2.34%)
Oct 28, 2010 12.36 12.79 12.36 12.61 3,825 -0.19(-1.47%)
Oct 27, 2010 13.40 13.62 12.28 12.79 15,102 +0.53(+4.30%)
Oct 25, 2010 12.09 12.42 12.09 12.27 1,912 -0.19(-1.51%)
Oct 22, 2010 12.46 12.58 12.42 12.45 798 +0.01(+0.05%)
Oct 21, 2010 13.17 13.65 12.05 12.45 14,240 -1.20(-8.78%)
Oct 20, 2010 13.68 13.80 13.65 13.65 10,769 +0.29(+2.16%)
Oct 19, 2010 13.25 13.36 13.25 13.36 318 +0.13(+0.95%)
Oct 18, 2010 12.87 13.46 12.87 13.23 2,422 +0.04(+0.33%)
Oct 15, 2010 12.97 13.19 12.97 13.19 478 -0.20(-1.50%)
Oct 14, 2010 12.91 13.44 12.89 13.39 1,593 +0.26(+2.01%)
Oct 13, 2010 13.46 13.46 13.13 13.13 318 +0.22(+1.70%)
Oct 12, 2010 12.57 12.91 12.57 12.91 318 +0.01(+0.10%)
Oct 07, 2010 13.02 12.89 12.89 12.89 1,115 +0.00(+0.00%)
Oct 05, 2010 12.89 12.89 12.89 12.89 318 +0.14(+1.13%)
Oct 04, 2010 13.48 13.48 12.72 12.75 1,115 -0.43(-3.24%)
Oct 01, 2010 13.16 13.18 13.16 13.18 478 +0.41(+3.19%)
Sep 29, 2010 12.81 12.77 12.77 12.77 3,984 -0.34(-2.59%)
Sep 28, 2010 13.11 13.11 13.11 13.11 304 +0.19(+1.51%)
Sep 27, 2010 12.75 12.91 12.75 12.91 318 -0.03(-0.24%)
Sep 24, 2010 13.14 13.63 12.84 12.94 1,491 -0.23(-1.76%)
Sep 23, 2010 13.18 13.18 13.18 13.18 160 +0.10(+0.77%)
Sep 22, 2010 12.39 13.15 12.39 13.08 2,143 +0.37(+2.91%)
Sep 21, 2010 12.56 12.71 12.56 12.71 527 +0.00(+0.00%)
Sep 20, 2010 12.85 12.85 12.71 12.71 318 -0.43(-3.25%)
Sep 17, 2010 12.52 13.13 12.52 13.13 1,239 +0.38(+2.95%)
Sep 15, 2010 12.86 12.93 12.76 12.76 2,296 +0.03(+0.20%)
Sep 14, 2010 12.93 13.43 12.59 12.73 3,568 -0.61(-4.61%)
Sep 13, 2010 13.25 13.35 13.25 13.35 1,284 -0.46(-3.32%)
Sep 10, 2010 13.54 13.80 13.21 13.80 2,256 +0.50(+3.77%)
Sep 09, 2010 12.69 13.80 12.69 13.30 5,278 +0.48(+3.72%)
Sep 08, 2010 12.99 12.99 12.68 12.82 2,071 -0.00(-0.02%)
Sep 07, 2010 12.87 13.05 12.45 12.83 3,777 -0.08(-0.63%)
Sep 03, 2010 12.88 12.91 12.85 12.91 2,493 +0.01(+0.05%)
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.