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 (%)
Sep 30, 2014 18.04 17.95 17.95 17.95 6 +0.28(+1.61%)
Sep 29, 2014 17.67 17.67 17.67 17.67 677 -0.32(-1.79%)
Sep 26, 2014 17.99 17.99 17.99 17.99 459 +0.01(+0.04%)
Sep 25, 2014 17.98 17.98 17.98 17.98 349 +0.18(+1.02%)
Sep 24, 2014 18.14 18.14 17.67 17.80 8,883 -0.12(-0.65%)
Sep 23, 2014 17.85 18.22 17.74 17.92 3,874 +0.07(+0.37%)
Sep 22, 2014 17.62 17.85 17.62 17.85 1,726 -0.23(-1.29%)
Sep 19, 2014 18.09 18.09 18.09 18.09 698 +0.28(+1.55%)
Sep 17, 2014 17.81 17.81 17.81 17.81 4 +0.00(+0.00%)
Sep 16, 2014 17.49 17.81 17.42 17.81 5,642 +0.07(+0.37%)
Sep 15, 2014 17.54 17.75 17.54 17.74 9,458 +0.07(+0.41%)
Sep 12, 2014 17.85 17.85 17.67 17.67 802 +0.04(+0.21%)
Sep 11, 2014 17.52 17.63 17.52 17.63 551 -0.19(-1.06%)
Sep 10, 2014 17.13 17.82 17.86 17.82 2,051 -0.04(-0.20%)
Sep 09, 2014 17.74 17.98 16.87 17.86 1,799 -0.23(-1.25%)
Sep 08, 2014 16.76 18.13 16.76 18.09 1,565 +0.11(+0.63%)
Sep 05, 2014 17.49 17.99 17.49 17.97 3,362 +0.60(+3.45%)
Sep 04, 2014 17.23 17.23 17.23 17.37 2,018 -0.12(-0.70%)
Sep 03, 2014 17.37 17.50 17.28 17.50 3,268 +0.48(+2.84%)
Sep 02, 2014 17.34 17.02 17.01 17.01 1,453 -0.01(-0.04%)
Aug 29, 2014 17.25 17.02 17.02 17.02 1,384 -0.10(-0.59%)
Aug 28, 2014 17.12 17.12 17.12 17.12 276 +0.00(+0.00%)
Aug 27, 2014 17.12 17.12 17.12 17.12 276 +0.16(+0.94%)
Aug 25, 2014 17.17 16.96 16.96 16.96 135 -0.29(-1.68%)
Aug 22, 2014 17.25 17.03 17.03 17.25 139 +0.22(+1.27%)
Aug 21, 2014 16.93 17.03 16.80 17.03 3,460 -0.05(-0.30%)
Aug 20, 2014 16.93 17.00 16.93 17.08 6,924 +0.18(+1.07%)
Aug 19, 2014 16.87 16.87 16.87 16.90 869 +0.04(+0.25%)
Aug 18, 2014 17.29 17.32 16.86 16.86 933 -0.32(-1.84%)
Aug 15, 2014 16.69 17.18 16.69 17.18 3,381 +0.31(+1.84%)
Aug 14, 2014 16.98 16.98 16.75 16.87 8,689 -0.10(-0.60%)
Aug 13, 2014 16.97 16.97 16.97 16.97 279 +0.00(+0.00%)
Aug 12, 2014 16.95 17.14 16.95 16.97 5,873 -0.17(-0.97%)
Aug 11, 2014 16.97 17.16 16.88 17.14 10,051 +0.16(+0.94%)
Aug 08, 2014 16.95 17.24 16.94 16.98 5,497 +0.24(+1.42%)
Aug 07, 2014 16.98 17.14 16.74 16.74 3,524 -0.25(-1.45%)
Aug 06, 2014 16.79 17.27 16.76 16.98 4,240 +0.03(+0.18%)
Aug 05, 2014 17.41 17.41 16.95 16.95 8,603 -0.35(-2.00%)
Aug 04, 2014 17.24 17.45 17.24 17.30 1,661 -0.21(-1.20%)
Aug 01, 2014 17.63 17.63 17.34 17.51 6,184 -0.11(-0.65%)
Jul 31, 2014 17.71 17.99 17.37 17.63 15,109 -0.07(-0.37%)
Jul 30, 2014 17.69 17.70 17.69 17.69 2,362 +0.27(+1.58%)
Jul 29, 2014 17.42 17.42 17.42 17.42 330 -0.35(-1.99%)
Jul 28, 2014 17.63 17.98 17.42 17.77 6,317 -0.23(-1.28%)
Jul 25, 2014 18.00 18.00 18.00 18.00 935 +0.37(+2.13%)
Jul 24, 2014 17.68 17.74 17.63 17.63 4,104 -0.24(-1.37%)
Jul 23, 2014 17.88 17.88 17.86 17.87 581 -0.07(-0.37%)
Jul 22, 2014 17.78 17.94 17.78 17.94 6,166 +0.01(+0.08%)
Jul 21, 2014 17.63 17.95 17.52 17.92 5,762 +0.22(+1.27%)
Jul 18, 2014 17.66 17.83 17.63 17.70 3,655 +0.06(+0.33%)
Jul 17, 2014 17.66 18.05 17.64 17.64 47,554 -0.11(-0.61%)
Jul 16, 2014 17.99 18.05 17.49 17.75 2,033 +0.05(+0.29%)
Jul 15, 2014 17.73 17.73 17.70 17.70 622 -0.11(-0.61%)
Jul 14, 2014 17.66 18.05 17.66 17.81 4,606 +0.22(+1.23%)
Jul 11, 2014 17.67 17.67 17.59 17.59 484 +0.17(+0.95%)
Jul 10, 2014 17.68 17.68 17.42 17.42 643 -0.13(-0.74%)
Jul 09, 2014 17.55 17.55 17.55 17.55 276 -0.04(-0.21%)
Jul 08, 2014 17.68 17.68 17.40 17.59 3,611 +0.18(+1.04%)
Jul 07, 2014 17.36 17.41 17.36 17.41 1,604 +0.02(+0.12%)
Jul 02, 2014 17.66 17.39 17.39 17.39 1,384 -0.20(-1.15%)
Jul 01, 2014 17.41 17.65 17.41 17.59 2,742 +0.24(+1.37%)
Jun 30, 2014 17.34 17.63 17.34 17.35 873 +0.14(+0.84%)
Jun 27, 2014 17.35 17.59 17.19 17.21 3,006 -0.43(-2.46%)
Jun 26, 2014 17.57 17.64 17.57 17.64 948 +0.30(+1.75%)
Jun 25, 2014 17.16 17.34 17.16 17.34 8,033 -0.26(-1.48%)
Jun 24, 2014 17.65 17.65 17.60 17.60 1,169 -0.06(-0.33%)
Jun 20, 2014 17.55 17.66 17.66 17.66 13 +0.28(+1.62%)
Jun 18, 2014 17.37 17.37 17.37 17.37 2,214 -0.26(-1.48%)
Jun 17, 2014 17.64 17.64 17.64 17.64 197 +0.39(+2.27%)
Jun 16, 2014 17.24 17.24 17.24 17.24 150 -0.27(-1.57%)
Jun 13, 2014 17.52 17.52 17.52 17.52 1,587 -0.12(-0.66%)
Jun 12, 2014 17.34 17.63 17.32 17.63 3,751 +0.03(+0.16%)
Jun 11, 2014 17.60 17.60 17.60 17.60 138 +0.09(+0.49%)
Jun 10, 2014 17.52 17.52 17.52 17.52 304 -0.17(-0.98%)
Jun 06, 2014 17.77 17.77 17.69 17.69 2,219 -0.17(-0.95%)
Jun 05, 2014 17.41 17.86 17.41 17.86 614 -0.01(-0.04%)
Jun 04, 2014 17.87 17.87 17.87 17.87 698 +0.38(+2.17%)
Jun 03, 2014 17.49 17.50 17.49 17.49 2,627 +0.12(+0.70%)
Jun 02, 2014 17.20 17.50 17.20 17.37 3,986 -0.11(-0.66%)
May 30, 2014 17.17 17.57 17.17 17.48 4,747 +0.11(+0.66%)
May 29, 2014 17.67 17.67 17.37 17.37 4,399 -0.06(-0.33%)
May 28, 2014 17.42 17.42 17.42 17.42 368 +0.09(+0.51%)
May 27, 2014 17.38 17.57 17.34 17.34 1,819 +0.14(+0.82%)
May 23, 2014 17.36 17.20 17.20 17.20 3,909 -0.53(-2.99%)
May 21, 2014 17.73 17.73 17.73 17.73 20 -0.18(-1.00%)
May 20, 2014 17.90 17.90 17.90 17.90 1,230 +0.00(+0.00%)
May 19, 2014 17.85 17.90 17.85 17.90 621 +0.19(+1.05%)
May 13, 2014 17.72 17.72 17.72 17.72 0 -0.08(-0.44%)
May 12, 2014 17.44 17.80 17.42 17.80 10,525 +0.36(+2.05%)
May 09, 2014 17.44 17.44 17.44 17.44 698 +0.18(+1.04%)
May 07, 2014 17.19 17.26 17.26 17.26 2,932 +0.25(+1.47%)
May 05, 2014 17.01 17.01 17.01 17.01 104 +0.18(+1.06%)
May 01, 2014 16.83 16.83 16.83 16.83 194 -0.07(-0.42%)
Apr 28, 2014 17.04 16.90 16.90 16.90 6 -0.15(-0.88%)
Apr 25, 2014 17.05 17.05 17.05 17.05 349 +0.21(+1.28%)
Apr 24, 2014 16.69 16.86 16.69 16.84 3,090 +0.11(+0.64%)
Apr 22, 2014 16.69 16.73 16.73 16.73 1,954 -0.21(-1.23%)
Apr 21, 2014 16.90 16.99 16.90 16.94 1,508 -0.03(-0.17%)
Apr 16, 2014 16.87 16.97 16.97 16.97 1,117 +0.16(+0.94%)
Apr 15, 2014 16.55 16.84 16.54 16.81 2,408 -0.04(-0.21%)
Apr 14, 2014 16.96 16.96 16.84 16.84 1,001 +0.37(+2.26%)
Apr 11, 2014 16.54 16.54 16.47 16.47 837 +0.00(+0.00%)
Apr 10, 2014 16.43 16.47 16.43 16.47 4,429 +0.07(+0.44%)
Apr 09, 2014 17.00 17.00 16.18 16.40 6,222 -0.25(-1.48%)
Apr 08, 2014 16.81 16.81 16.65 16.65 1,133 -0.33(-1.93%)
Apr 07, 2014 16.95 16.97 16.95 16.97 569 +0.02(+0.13%)
Apr 04, 2014 17.18 17.18 16.83 16.95 1,737 +0.08(+0.49%)
Apr 02, 2014 17.16 16.87 16.87 16.87 69 -0.43(-2.51%)
Apr 01, 2014 16.72 17.30 16.69 17.30 2,390 +0.69(+4.14%)
Mar 31, 2014 17.66 17.66 16.47 16.61 15,948 -1.11(-6.26%)
Mar 28, 2014 17.87 17.87 17.42 17.73 3,574 -0.50(-2.75%)
Mar 26, 2014 18.08 18.23 18.23 18.23 99 +0.32(+1.80%)
Mar 25, 2014 18.10 18.13 17.90 17.90 12,067 -0.16(-0.91%)
Mar 24, 2014 18.40 19.97 18.07 18.07 703 -0.33(-1.79%)
Mar 21, 2014 18.20 18.40 18.20 18.40 1,748 -0.08(-0.43%)
Mar 20, 2014 18.48 18.48 18.44 18.48 1,540 +0.04(+0.19%)
Mar 19, 2014 18.03 18.44 18.01 18.44 4,655 +0.18(+0.98%)
Mar 17, 2014 18.08 18.26 18.26 18.26 2,932 -0.14(-0.76%)
Mar 14, 2014 18.40 18.40 18.40 18.40 558 +0.23(+1.28%)
Mar 13, 2014 18.03 18.19 18.02 18.17 4,677 +0.03(+0.16%)
Mar 11, 2014 18.14 18.14 18.14 18.14 418 +0.05(+0.27%)
Mar 10, 2014 18.09 18.09 18.09 18.09 279 +0.22(+1.25%)
Mar 06, 2014 17.90 17.87 17.87 17.87 1,675 +0.01(+0.06%)
Mar 05, 2014 17.86 17.86 17.86 17.86 219 +0.00(+0.00%)
Mar 04, 2014 17.86 17.86 17.86 17.86 747 +0.08(+0.44%)
Feb 27, 2014 17.78 17.78 17.78 17.78 1 -0.28(-1.53%)
Feb 26, 2014 17.75 18.06 17.75 18.06 392 +0.16(+0.91%)
Feb 25, 2014 17.77 17.89 17.77 17.89 646 +0.05(+0.28%)
Feb 24, 2014 18.00 18.00 17.82 17.84 1,181 -0.19(-1.06%)
Feb 19, 2014 18.23 18.04 18.04 18.04 985 -0.20(-1.09%)
Feb 18, 2014 18.24 18.24 18.23 18.23 2,450 -0.05(-0.27%)
Feb 13, 2014 18.25 18.28 18.28 18.28 985 +0.00(+0.00%)
Feb 11, 2014 18.28 18.28 18.28 18.28 225 +0.32(+1.78%)
Feb 10, 2014 18.10 18.10 17.96 17.96 281 -0.14(-0.78%)
Feb 07, 2014 18.11 18.11 18.11 18.11 312 -0.15(-0.82%)
Feb 06, 2014 17.93 18.26 17.93 18.26 2,423 +0.33(+1.82%)
Feb 03, 2014 18.27 17.93 17.93 17.93 1,971 +0.00(+0.00%)
Jan 31, 2014 17.93 17.93 17.93 17.93 705 +0.00(+0.00%)
Jan 29, 2014 17.75 17.93 17.93 17.93 1,690 +0.01(+0.04%)
Jan 28, 2014 17.92 17.92 17.92 17.92 932 +0.13(+0.76%)
Jan 27, 2014 17.82 17.89 17.79 17.79 1,774 -0.30(-1.65%)
Jan 24, 2014 17.79 18.08 17.79 18.08 422 -0.19(-1.05%)
Jan 23, 2014 18.28 18.28 18.28 18.28 577 -0.01(-0.04%)
Jan 22, 2014 18.26 18.28 18.22 18.28 8,084 +0.34(+1.90%)
Jan 21, 2014 17.94 17.94 17.94 17.94 845 -0.33(-1.79%)
Jan 17, 2014 18.27 18.27 18.27 18.27 140 -0.01(-0.04%)
Jan 16, 2014 18.11 18.28 18.11 18.28 1,347 +0.22(+1.22%)
Jan 15, 2014 18.06 18.06 18.04 18.06 2,504 +0.19(+1.07%)
Jan 14, 2014 18.23 18.23 17.86 17.86 704 -0.37(-2.02%)
Jan 13, 2014 18.23 18.23 18.23 18.23 635 +0.40(+2.22%)
Jan 10, 2014 17.84 17.84 17.84 17.84 630 +0.01(+0.08%)
Jan 09, 2014 17.82 17.82 17.82 17.82 895 -0.04(-0.20%)
Jan 07, 2014 17.84 17.86 17.86 17.86 9 +0.04(+0.20%)
Jan 06, 2014 17.79 17.82 17.79 17.82 1,501 -0.28(-1.57%)
Jan 03, 2014 18.11 18.11 18.11 18.11 550 +0.36(+2.00%)
Dec 31, 2013 17.75 17.75 17.75 17.75 32 -0.04(-0.20%)
Dec 30, 2013 17.79 17.79 17.79 17.79 925 -0.39(-2.15%)
Dec 27, 2013 18.36 18.36 18.18 18.18 950 +0.36(+1.99%)
Dec 26, 2013 17.61 17.93 17.61 17.82 3,142 +0.54(+3.12%)
Dec 24, 2013 17.74 18.45 17.28 17.28 1,922 +0.01(+0.09%)
Dec 23, 2013 18.34 18.34 17.27 17.27 353 -0.32(-1.82%)
Dec 20, 2013 17.75 18.09 17.59 17.59 4,050 -0.12(-0.68%)
Dec 18, 2013 17.68 17.71 17.71 17.71 1,830 -0.04(-0.20%)
Dec 17, 2013 17.28 17.74 17.28 17.74 584 -0.01(-0.04%)
Dec 12, 2013 17.75 17.75 17.75 17.75 63 +0.31(+1.79%)
Dec 09, 2013 17.44 17.44 17.44 17.44 249 -0.28(-1.56%)
Dec 06, 2013 17.54 17.75 17.25 17.72 0 +0.11(+0.65%)
Dec 05, 2013 17.66 17.66 17.60 17.60 0 -0.04(-0.20%)
Dec 04, 2013 17.64 17.64 17.64 17.64 0 +0.35(+2.04%)
Dec 03, 2013 17.55 17.55 17.29 17.29 0 -0.18(-1.01%)
Nov 29, 2013 17.46 17.46 17.46 17.46 0 -0.32(-1.82%)
Nov 26, 2013 17.67 17.79 17.79 17.79 284 +0.17(+0.96%)
Nov 25, 2013 17.62 17.62 17.62 17.62 0 +0.01(+0.04%)
Nov 22, 2013 17.61 17.71 17.61 17.61 0 -0.21(-1.17%)
Nov 21, 2013 17.82 17.82 17.82 17.82 0 -0.21(-1.15%)
Nov 20, 2013 18.02 18.02 18.02 18.02 0 +0.14(+0.79%)
Nov 19, 2013 17.69 17.88 17.69 17.88 0 +0.28(+1.60%)
Nov 18, 2013 17.60 17.86 17.60 17.60 0 -0.14(-0.79%)
Nov 15, 2013 17.60 17.76 17.60 17.74 0 +0.23(+1.29%)
Nov 14, 2013 17.78 17.78 17.52 17.52 0 +0.20(+1.18%)
Nov 13, 2013 17.67 17.67 17.24 17.31 0 -0.46(-2.61%)
Nov 12, 2013 17.78 17.78 17.78 17.78 0 +0.67(+3.91%)
Nov 11, 2013 17.04 17.11 17.00 17.11 0 -0.14(-0.82%)
Nov 07, 2013 17.50 17.25 17.25 17.25 426 -0.15(-0.89%)
Nov 06, 2013 17.40 17.40 17.40 17.40 0 -0.37(-2.10%)
Nov 05, 2013 17.89 17.95 17.43 17.78 0 -0.25(-1.37%)
Nov 04, 2013 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Nov 01, 2013 18.02 18.02 17.85 18.02 0 +0.00(+0.00%)
Oct 31, 2013 17.99 18.02 17.99 18.02 0 +0.04(+0.20%)
Oct 30, 2013 17.99 17.99 17.99 17.99 0 +0.00(+0.00%)
Oct 29, 2013 18.15 18.29 17.25 17.99 0 -0.14(-0.78%)
Oct 28, 2013 18.05 18.22 18.05 18.13 0 +0.04(+0.19%)
Oct 25, 2013 18.09 18.13 17.95 18.09 0 +0.49(+2.80%)
Oct 24, 2013 17.79 18.21 17.60 17.60 0 -0.40(-2.23%)
Oct 23, 2013 17.37 18.09 17.37 18.00 0 +0.58(+3.31%)
Oct 22, 2013 17.43 17.43 17.43 17.43 0 +0.04(+0.20%)
Oct 21, 2013 17.29 17.43 17.29 17.39 0 -0.04(-0.20%)
Oct 18, 2013 17.43 17.43 17.43 17.43 284 +0.00(+0.00%)
Oct 16, 2013 17.24 17.43 17.43 17.43 9,942 +0.39(+2.27%)
Oct 15, 2013 17.38 17.38 17.04 17.04 0 +0.02(+0.12%)
Oct 14, 2013 16.98 17.02 16.98 17.02 0 -0.01(-0.08%)
Oct 11, 2013 17.03 17.03 17.03 17.03 0 -0.39(-2.26%)
Oct 10, 2013 17.53 17.53 17.43 17.43 0 +0.49(+2.87%)
Oct 08, 2013 16.94 16.94 16.94 16.94 284 +0.02(+0.12%)
Oct 07, 2013 16.92 16.92 16.92 16.92 0 +0.07(+0.40%)
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.