Acnb Corp (NQ: ACNB )

28.00 USD +0.07 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 27.93 28.10 27.65 28.00 10,812 +0.07(+0.25%)
Jul 30, 2021 28.13 28.29 27.81 27.93 4,936 -0.29(-1.03%)
Jul 29, 2021 28.33 29.04 28.13 28.22 10,393 -0.08(-0.28%)
Jul 28, 2021 27.91 28.46 27.91 28.30 9,907 +0.11(+0.39%)
Jul 27, 2021 27.95 28.36 27.75 28.19 8,891 +0.27(+0.97%)
Jul 26, 2021 27.90 28.23 27.82 27.92 10,971 -0.13(-0.46%)
Jul 23, 2021 27.73 28.20 27.51 28.05 6,805 +0.29(+1.04%)
Jul 22, 2021 27.82 28.16 27.56 27.76 11,044 -0.29(-1.03%)
Jul 21, 2021 28.00 28.38 28.00 28.05 6,587 +0.05(+0.18%)
Jul 20, 2021 27.60 28.83 27.60 28.00 29,047 +0.36(+1.30%)
Jul 19, 2021 27.78 27.84 27.36 27.64 36,621 -0.68(-2.40%)
Jul 16, 2021 28.05 28.47 27.93 28.32 40,743 +0.32(+1.14%)
Jul 15, 2021 28.17 28.25 27.73 28.00 19,486 -0.23(-0.81%)
Jul 14, 2021 28.21 28.43 28.21 28.23 6,876 -0.02(-0.07%)
Jul 13, 2021 27.82 28.27 27.35 28.25 22,873 +0.31(+1.11%)
Jul 12, 2021 27.55 27.97 27.55 27.94 12,704 +0.41(+1.49%)
Jul 09, 2021 27.48 27.74 27.07 27.53 20,936 +0.29(+1.06%)
Jul 08, 2021 27.30 27.50 27.00 27.24 30,847 -0.30(-1.09%)
Jul 07, 2021 27.76 28.25 27.45 27.54 60,922 -0.31(-1.11%)
Jul 06, 2021 28.94 29.06 27.64 27.85 73,546 -1.12(-3.87%)
Jul 02, 2021 29.20 29.20 28.71 28.97 41,427 -0.19(-0.65%)
Jul 01, 2021 28.09 29.38 28.01 29.16 43,492 +1.25(+4.48%)
Jun 30, 2021 27.99 28.12 27.70 27.91 57,120 -0.04(-0.14%)
Jun 29, 2021 28.41 28.44 27.95 27.95 50,812 -0.35(-1.24%)
Jun 28, 2021 28.08 28.86 28.05 28.30 71,319 +0.28(+1.00%)
Jun 25, 2021 28.36 28.56 27.97 28.02 1,186,642 -0.28(-0.99%)
Jun 24, 2021 28.03 28.38 27.89 28.30 71,317 +0.27(+0.96%)
Jun 23, 2021 27.96 28.25 27.92 28.03 70,185 +0.03(+0.11%)
Jun 22, 2021 28.14 28.16 27.75 28.00 62,987 -0.18(-0.64%)
Jun 21, 2021 27.71 28.36 27.71 28.18 50,466 +0.55(+1.99%)
Jun 18, 2021 27.72 28.00 27.51 27.63 67,423 -0.32(-1.14%)
Jun 17, 2021 28.29 28.30 27.83 27.95 45,463 -0.15(-0.53%)
Jun 16, 2021 28.30 28.30 27.86 28.10 48,712 -0.14(-0.50%)
Jun 15, 2021 28.28 28.51 28.10 28.24 42,797 +0.14(+0.50%)
Jun 14, 2021 28.33 28.46 27.91 28.10 32,897 -0.12(-0.43%)
Jun 11, 2021 28.44 28.44 28.00 28.22 23,023 +0.01(+0.04%)
Jun 10, 2021 28.04 28.31 27.87 28.21 34,599 +0.22(+0.79%)
Jun 09, 2021 27.97 28.13 27.75 27.99 36,766 -0.07(-0.25%)
Jun 08, 2021 27.95 28.40 27.91 28.06 28,979 +0.17(+0.61%)
Jun 07, 2021 28.91 29.00 27.84 27.89 65,029 -1.04(-3.59%)
Jun 04, 2021 28.90 29.30 28.70 28.93 23,856 +0.02(+0.07%)
Jun 03, 2021 28.84 28.92 28.65 28.91 17,066 -0.08(-0.28%)
Jun 02, 2021 28.58 29.00 28.55 28.99 15,255 +0.18(+0.62%)
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.