Acnb Corp (NQ: ACNB )

27.55 USD -0.15 (-0.54%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 27.71 27.77 27.45 27.70 6,482 +0.11(+0.40%)
Sep 14, 2021 27.60 27.77 27.31 27.59 15,891 -0.11(-0.40%)
Sep 13, 2021 27.70 27.93 27.60 27.70 6,088 +0.18(+0.65%)
Sep 10, 2021 28.46 28.46 27.50 27.52 10,912 -0.03(-0.11%)
Sep 09, 2021 27.70 28.25 27.50 27.55 9,220 -0.21(-0.76%)
Sep 08, 2021 28.48 28.48 27.62 27.76 10,482 -0.15(-0.54%)
Sep 07, 2021 28.18 28.37 27.91 27.91 6,792 -0.29(-1.03%)
Sep 03, 2021 28.26 28.38 28.00 28.20 13,492 -0.39(-1.36%)
Sep 02, 2021 28.90 29.40 28.35 28.59 15,373 -0.30(-1.04%)
Sep 01, 2021 28.72 29.09 28.60 28.89 23,294 +0.08(+0.28%)
Aug 31, 2021 28.71 28.97 28.61 28.81 15,846 +0.06(+0.21%)
Aug 30, 2021 28.90 28.90 28.66 28.75 15,989 -0.20(-0.69%)
Aug 27, 2021 28.95 29.36 28.95 28.95 14,169 -0.02(-0.07%)
Aug 26, 2021 29.03 29.24 28.72 28.97 40,464 -0.08(-0.28%)
Aug 25, 2021 28.92 29.08 28.73 29.05 13,377 +0.05(+0.17%)
Aug 24, 2021 29.11 29.25 28.82 29.00 11,865 -0.14(-0.48%)
Aug 23, 2021 28.22 29.27 28.16 29.14 28,111 +0.91(+3.22%)
Aug 20, 2021 28.32 28.52 28.19 28.23 6,143 -0.15(-0.53%)
Aug 19, 2021 28.88 28.88 28.30 28.38 15,880 +0.02(+0.07%)
Aug 18, 2021 28.56 28.80 28.30 28.36 19,957 -0.10(-0.35%)
Aug 17, 2021 28.35 28.54 28.33 28.46 7,332 -0.19(-0.66%)
Aug 16, 2021 28.50 28.67 28.30 28.65 10,490 -0.09(-0.31%)
Aug 13, 2021 28.69 28.94 28.49 28.74 7,166 +0.04(+0.14%)
Aug 12, 2021 28.82 28.82 28.50 28.70 11,696 -0.02(-0.07%)
Aug 11, 2021 28.41 28.94 28.33 28.72 12,587 +0.29(+1.02%)
Aug 10, 2021 28.28 28.59 28.28 28.43 2,541 +0.36(+1.28%)
Aug 09, 2021 28.78 28.78 28.07 28.07 15,451 -0.71(-2.47%)
Aug 06, 2021 28.44 28.97 28.43 28.78 15,780 +0.50(+1.77%)
Aug 05, 2021 28.16 28.40 28.05 28.28 12,832 +0.11(+0.39%)
Aug 04, 2021 28.01 28.45 28.01 28.17 28,392 -0.05(-0.18%)
Aug 03, 2021 27.90 28.50 27.68 28.22 11,288 +0.22(+0.79%)
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%)
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.