Acnb Corp (NQ: ACNB )

28.41 USD -0.19 (-0.65%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 28.70 29.13 28.45 28.60 15,734 -0.13(-0.45%)
May 10, 2021 28.93 29.44 28.50 28.73 20,258 -0.05(-0.17%)
May 07, 2021 28.76 29.25 28.52 28.78 23,402 -0.07(-0.24%)
May 06, 2021 29.02 29.25 28.73 28.85 14,113 -0.02(-0.07%)
May 05, 2021 28.67 29.19 28.58 28.87 21,988 +0.44(+1.55%)
May 04, 2021 28.17 28.65 28.02 28.43 24,596 +0.27(+0.96%)
May 03, 2021 27.84 28.66 27.84 28.16 31,132 +0.66(+2.40%)
Apr 30, 2021 27.39 27.93 27.39 27.50 38,400 -0.14(-0.51%)
Apr 29, 2021 27.95 27.98 27.42 27.64 17,222 -0.08(-0.29%)
Apr 28, 2021 27.62 27.95 27.32 27.72 23,404 +0.22(+0.80%)
Apr 27, 2021 27.65 27.70 27.31 27.50 19,834 -0.08(-0.29%)
Apr 26, 2021 27.60 27.85 27.54 27.58 11,559 +0.23(+0.84%)
Apr 23, 2021 27.57 27.85 27.35 27.35 15,400 -0.11(-0.40%)
Apr 22, 2021 28.03 29.08 27.35 27.46 10,846 -0.64(-2.28%)
Apr 21, 2021 28.13 28.32 27.25 28.10 20,940 +0.19(+0.68%)
Apr 20, 2021 28.20 28.43 27.88 27.91 17,720 -0.29(-1.03%)
Apr 19, 2021 28.63 28.68 28.06 28.20 6,935 -0.25(-0.88%)
Apr 16, 2021 28.99 29.10 28.45 28.45 6,500 -0.25(-0.87%)
Apr 15, 2021 29.07 29.07 28.59 28.70 7,495 -0.06(-0.21%)
Apr 14, 2021 28.63 28.99 28.57 28.76 9,073 +0.37(+1.30%)
Apr 13, 2021 28.50 28.70 28.37 28.39 8,488 -0.34(-1.18%)
Apr 12, 2021 29.43 29.43 28.70 28.73 5,895 -0.40(-1.37%)
Apr 09, 2021 28.99 29.39 28.58 29.13 4,600 +0.36(+1.25%)
Apr 08, 2021 28.77 29.15 28.55 28.77 13,203 +0.25(+0.88%)
Apr 07, 2021 29.44 29.55 28.52 28.52 17,411 -1.24(-4.17%)
Apr 06, 2021 29.92 30.07 29.43 29.76 10,843 +0.39(+1.33%)
Apr 05, 2021 30.17 30.17 29.20 29.37 10,803 -0.52(-1.74%)
Apr 01, 2021 29.69 30.44 29.52 29.89 7,100 +0.59(+2.01%)
Mar 31, 2021 31.65 31.71 29.22 29.30 29,477 -1.55(-5.02%)
Mar 30, 2021 30.02 31.06 29.09 30.85 22,741 +1.24(+4.19%)
Mar 29, 2021 30.73 30.78 29.61 29.61 11,120 -1.32(-4.27%)
Mar 26, 2021 30.93 31.25 30.73 30.93 6,100 +0.21(+0.68%)
Mar 25, 2021 29.42 30.90 28.66 30.72 18,294 +1.58(+5.42%)
Mar 24, 2021 28.51 30.51 28.51 29.14 16,184 +0.14(+0.48%)
Mar 23, 2021 29.45 29.77 28.77 29.00 8,955 -0.80(-2.68%)
Mar 22, 2021 30.25 30.25 29.55 29.80 11,686 -1.54(-4.91%)
Mar 19, 2021 29.37 31.34 28.93 31.34 56,100 +1.62(+5.45%)
Mar 18, 2021 30.07 31.34 29.60 29.72 14,320 -0.06(-0.20%)
Mar 17, 2021 31.13 31.13 29.73 29.78 12,079 +0.08(+0.27%)
Mar 16, 2021 31.91 31.93 29.70 29.70 17,573 -2.53(-7.85%)
Mar 15, 2021 33.66 33.66 32.08 32.23 15,599 -1.26(-3.76%)
Mar 12, 2021 33.00 33.62 32.75 33.49 9,500 +0.52(+1.58%)
Mar 11, 2021 33.30 33.74 32.48 32.97 16,717 -0.17(-0.51%)
Mar 10, 2021 31.71 33.16 31.64 33.14 17,452 +1.72(+5.47%)
Mar 09, 2021 31.88 32.24 31.42 31.42 18,923 -0.52(-1.63%)
Mar 08, 2021 32.05 32.31 31.19 31.94 21,001 +0.68(+2.18%)
Mar 05, 2021 29.80 31.26 29.11 31.26 27,400 +1.85(+6.29%)
Mar 04, 2021 28.59 29.55 28.59 29.41 28,125 +1.09(+3.85%)
Mar 03, 2021 27.74 28.80 27.74 28.32 11,386 +0.80(+2.91%)
Mar 02, 2021 27.83 28.04 27.43 27.52 24,173 -0.35(-1.26%)
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.