$20.07 +0.22 (%) ACNB Corp - NASDAQ

Aug. 31, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACNB historical data

Date Open High Low Close Volume
8/28/201519.7620.0319.7619.854,419
8/27/201520.1620.3219.8219.822,789
8/26/201520.0420.0419.7519.827,325
8/25/201520.3520.3519.9020.053,703
8/24/201520.0020.0020.0020.0020,652
8/21/201520.0020.3420.0020.241,970
8/20/201520.0620.1920.0620.191,009
8/19/201520.2320.2420.2220.221,264
8/18/201520.3120.3720.2920.371,352
8/17/201520.2220.2220.2020.21695
8/14/201520.4420.4420.0020.0314,751
8/13/201520.3520.4620.3520.46700
8/12/201520.5020.5020.4520.452,015
8/11/201520.6520.7820.6420.781,203
8/10/201520.5720.9520.5220.882,385
8/7/201520.7220.7220.7220.720
8/6/201520.7220.7220.7220.720
8/5/201520.9020.9020.7220.722,770
8/4/201520.5220.7720.5220.751,967
8/3/201520.5220.5220.5220.520
7/31/201520.4520.9520.3220.523,420
7/30/201520.4520.4920.4520.491,596
7/29/201520.4220.4220.4220.42113
7/28/201520.4520.4520.0620.19884
7/27/201520.4120.4120.4120.41514
7/24/201520.2620.2620.2620.260
7/23/201520.4520.4520.2320.262,552
7/22/201520.2720.5020.2620.421,178
7/21/201520.2120.2120.0620.095,991
7/20/201520.4920.4920.1920.252,299
7/17/201520.3020.4920.1120.425,843
7/16/201520.3620.4520.3020.311,518
7/15/201520.3220.4820.3220.48775
7/14/201520.3020.8620.3020.612,797
7/13/201520.3720.6720.3520.362,233
7/10/201520.3020.6620.3020.482,441
7/9/201520.6020.6520.2120.492,460
7/8/201520.7420.7420.1420.381,342
7/7/201520.4320.7920.1120.798,290
7/6/201520.9320.9420.9320.93628
7/2/201520.3320.9520.3320.95417
7/1/201520.9320.9520.2520.432,102
6/30/201520.3520.9520.3520.816,528
6/29/201520.3820.5520.3520.351,880
6/26/201520.4620.6220.0320.625,135
6/25/201520.6720.6820.1520.376,124
6/24/201520.6720.6720.6720.67261
6/23/201520.5520.5920.5020.504,031
6/22/201520.5520.7620.5520.561,129
6/19/201520.7020.7520.7020.75560
6/18/201520.7720.7720.5020.752,210
6/17/201520.6520.8520.5820.581,172
6/16/201520.5020.6420.5020.602,013
6/15/201520.8120.8120.6320.631,339
6/12/201520.6020.7420.5120.741,172
6/11/201520.5020.6020.5020.521,414
6/10/201520.5320.6820.5020.593,708
6/9/201520.2520.2520.1520.151,044
6/8/201520.0420.0420.0420.04482
6/5/201520.2420.2520.1820.18400
6/4/201520.1920.5120.0020.105,085
6/3/201520.0020.2520.0020.113,338
6/2/201520.1520.6220.1020.1015,061
6/1/201520.2520.2520.0120.171,739
5/29/201520.2520.4420.1520.172,357
5/28/201520.3820.4020.2020.252,493
5/27/201520.1120.8020.1120.302,647
5/26/201520.7020.8920.0720.091,625
5/22/201520.8520.8520.3020.30374
5/21/201520.9520.9520.7620.76406
5/20/201520.3520.9920.2820.642,329
5/19/201520.0120.3520.0120.354,619
5/18/201520.2720.2720.1120.111,940
5/15/201520.2520.2520.0020.226,508
5/14/201520.3220.3520.1020.103,029
5/13/201520.3520.3520.1220.121,428
5/12/201521.7621.7620.2220.223,981
5/11/201520.3720.8520.2520.271,233
5/8/201520.8120.8120.4520.451,078
5/7/201521.0021.0020.3520.752,075
5/6/201520.4220.8420.3520.351,481
5/5/201520.4020.6920.3720.373,164
5/4/201520.8520.8520.3320.331,533
5/1/201520.8920.8920.8920.89207
4/30/201520.7920.8920.3020.897,101
4/29/201520.6520.9520.5920.791,962
4/28/201520.5520.9520.5520.752,708
4/27/201520.5020.9020.5020.562,163
4/24/201520.8820.8920.8820.891,015
4/23/201520.4920.9020.2520.501,259
4/22/201520.3820.7820.1220.264,029
4/21/201520.8720.8720.8720.87100
4/20/201520.5220.5320.1820.412,718
4/17/201520.2720.5820.2720.481,347
4/16/201520.2520.2520.0720.252,827
4/15/201520.4720.4720.2320.252,751
4/14/201520.2120.4020.2120.211,896
4/13/201520.2620.4020.2620.40745
4/10/201520.4820.6020.4720.481,246
4/9/201520.5720.6020.5720.60300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!