Acnb Corp (NQ: ACNB )

27.95 USD -0.15 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.98 16.98 16.98 16.98 200 -0.02(-0.12%)
May 30, 2013 16.77 17.00 16.77 17.00 0 +0.17(+1.01%)
May 29, 2013 16.83 16.83 16.83 16.83 119 -0.01(-0.04%)
May 28, 2013 16.75 16.86 16.74 16.84 2,842 +0.09(+0.51%)
May 24, 2013 16.72 16.75 16.72 16.75 0 +0.00(+0.00%)
May 23, 2013 16.65 16.75 16.65 16.75 0 +0.10(+0.60%)
May 22, 2013 16.55 16.95 16.51 16.65 0 -0.22(-1.30%)
May 21, 2013 16.80 16.87 16.65 16.87 0 -0.04(-0.22%)
May 20, 2013 16.54 16.91 16.50 16.91 0 -0.02(-0.14%)
May 17, 2013 16.75 16.93 16.74 16.93 0 +0.18(+1.07%)
May 16, 2013 16.50 16.75 16.50 16.75 3,146 +0.23(+1.39%)
May 15, 2013 16.73 16.78 16.50 16.52 0 -0.42(-2.46%)
May 13, 2013 16.94 16.94 16.94 16.94 0 +0.42(+2.53%)
May 10, 2013 16.50 16.53 16.50 16.52 0 -0.01(-0.06%)
May 09, 2013 16.93 16.95 16.50 16.53 0 -0.46(-2.68%)
May 08, 2013 16.54 16.99 16.54 16.99 0 +0.54(+3.26%)
May 06, 2013 16.69 16.45 16.45 16.45 3,800 -0.16(-0.96%)
May 03, 2013 16.53 16.64 16.40 16.61 0 +0.21(+1.28%)
May 02, 2013 16.57 16.64 16.40 16.40 0 +0.01(+0.06%)
May 01, 2013 16.51 16.64 16.39 16.39 0 -0.11(-0.67%)
Apr 30, 2013 16.41 16.51 16.40 16.50 0 +0.10(+0.62%)
Apr 29, 2013 16.50 16.50 16.39 16.40 6,012 +0.00(+0.00%)
Apr 26, 2013 16.50 16.50 16.40 16.40 1,100 +0.05(+0.31%)
Apr 25, 2013 16.65 16.65 16.31 16.35 2,024 -0.33(-1.98%)
Apr 24, 2013 16.69 16.69 16.68 16.68 0 -0.05(-0.30%)
Apr 23, 2013 16.59 16.74 16.25 16.73 3,006 +0.47(+2.89%)
Apr 22, 2013 16.47 16.72 16.21 16.26 6,099 -0.49(-2.92%)
Apr 19, 2013 16.40 16.75 16.40 16.75 1,890 +0.06(+0.36%)
Apr 18, 2013 16.45 16.75 16.45 16.69 700 +0.23(+1.40%)
Apr 17, 2013 16.50 16.58 16.45 16.46 3,550 -0.14(-0.84%)
Apr 16, 2013 16.55 16.75 16.50 16.60 5,630 -0.13(-0.78%)
Apr 15, 2013 16.77 16.80 16.50 16.73 3,948 -0.03(-0.18%)
Apr 12, 2013 16.65 16.76 16.50 16.76 3,194 +0.11(+0.66%)
Apr 11, 2013 16.65 16.65 16.65 16.65 448 -0.09(-0.54%)
Apr 10, 2013 16.65 16.74 16.50 16.74 5,951 +0.19(+1.15%)
Apr 09, 2013 16.75 16.75 16.53 16.55 2,158 -0.15(-0.90%)
Apr 08, 2013 16.50 16.71 16.50 16.70 1,250 +0.19(+1.14%)
Apr 05, 2013 16.52 16.80 16.51 16.51 5,100 -0.05(-0.29%)
Apr 04, 2013 16.72 16.80 16.50 16.56 1,350 -0.24(-1.43%)
Apr 03, 2013 16.77 16.80 16.52 16.80 3,900 +0.00(+0.00%)
Apr 02, 2013 16.65 16.80 16.65 16.80 871 +0.04(+0.24%)
Apr 01, 2013 16.65 16.76 16.65 16.76 399 +0.11(+0.66%)
Mar 28, 2013 16.63 16.89 16.63 16.65 2,769 +0.02(+0.12%)
Mar 27, 2013 16.64 16.69 16.52 16.63 1,670 -0.17(-1.01%)
Mar 25, 2013 16.80 16.80 16.80 16.80 500 +0.00(+0.00%)
Mar 22, 2013 16.78 16.80 16.78 16.80 600 +0.05(+0.30%)
Mar 21, 2013 16.81 16.81 16.75 16.75 600 -0.13(-0.77%)
Mar 20, 2013 16.76 16.88 16.76 16.88 465 +0.36(+2.18%)
Mar 19, 2013 16.50 16.53 16.50 16.52 1,612 -0.04(-0.24%)
Mar 18, 2013 16.80 16.80 16.41 16.56 1,251 -0.31(-1.84%)
Mar 15, 2013 17.00 17.20 16.40 16.87 2,125 +0.37(+2.24%)
Mar 14, 2013 16.93 16.98 16.43 16.50 2,460 -0.27(-1.61%)
Mar 13, 2013 16.74 17.00 16.74 16.77 3,274 -0.06(-0.36%)
Mar 12, 2013 16.92 16.95 16.83 16.83 2,843 +0.03(+0.18%)
Mar 11, 2013 16.50 16.80 16.40 16.80 3,433 +0.30(+1.82%)
Mar 08, 2013 16.50 16.52 16.49 16.50 3,038 +0.00(+0.00%)
Mar 07, 2013 16.38 16.50 16.38 16.50 1,351 +0.00(+0.00%)
Mar 06, 2013 16.57 16.57 16.31 16.50 3,900 +0.00(+0.00%)
Mar 05, 2013 16.48 16.52 16.48 16.50 5,008 +0.00(+0.00%)
Mar 04, 2013 16.50 16.95 16.48 16.50 16,308 -0.03(-0.18%)
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.