$29.54 -0.21 (%) ACNB Corp - NASDAQ

Jan. 20, 2017 | 10:21 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACNB historical data

Date Open High Low Close Volume
1/19/201729.5029.7529.5029.753,329
1/18/201729.6530.0029.4329.552,228
1/17/201730.5530.5529.5029.558,402
1/13/201730.2530.7030.0530.509,234
1/12/201730.9530.9530.1530.153,793
1/11/201730.8531.2530.6030.853,025
1/10/201730.9530.9530.5330.754,788
1/9/201730.8231.1030.6531.055,565
1/6/201730.9031.4530.9030.953,531
1/5/201731.3531.3530.8530.857,407
1/4/201731.4031.4531.0531.305,330
1/3/201731.2531.6030.7731.454,576
12/30/201630.7531.3030.7531.255,679
12/29/201631.8031.8030.7031.0012,046
12/28/201631.8532.3031.8531.905,201
12/27/201632.2032.4031.9032.207,344
12/23/201632.2032.3032.0032.004,401
12/22/201632.7032.7532.1532.1510,372
12/21/201632.5032.6332.4532.503,807
12/20/201632.4532.6532.0032.4513,293
12/19/201632.0032.4531.6032.3012,368
12/16/201632.1532.5032.0532.1524,255
12/15/201632.1032.7031.6531.9018,020
12/14/201632.2432.6031.9032.157,061
12/13/201631.8032.0531.7031.806,365
12/12/201632.5032.5531.5531.559,061
12/9/201632.1532.4031.3532.1034,645
12/8/201631.3532.4531.0031.5517,757
12/7/201631.4531.6530.9031.157,178
12/6/201630.9031.5030.7031.208,824
12/5/201631.3531.3530.3030.8012,637
12/2/201631.1531.3030.8030.802,223
12/1/201631.3031.9330.9530.956,323
11/30/201631.3532.2530.8531.1015,177
11/29/201631.7031.7030.7531.455,708
11/28/201631.5531.7031.0031.0022,097
11/25/201630.9331.9030.9331.901,808
11/23/201631.1532.8530.3032.254,567
11/22/201630.7532.2530.0531.3012,887
11/21/201630.9631.4530.1030.609,634
11/18/201628.7530.6528.5030.1019,731
11/17/201629.3529.3528.2528.654,840
11/16/201629.5029.5026.7029.256,783
11/15/201629.8531.5028.0029.709,026
11/14/201630.5031.2529.4030.2523,659
11/11/201629.1031.5529.0030.7532,355
11/10/201628.0030.0027.5829.0012,672
11/9/201627.7028.0026.3028.0018,825
11/8/201627.2027.6527.2027.602,994
11/7/201627.0527.3526.1027.355,295
11/4/201627.1527.1526.9026.903,820
11/3/201626.7427.3026.7427.002,979
11/2/201627.0027.2026.8026.803,635
11/1/201626.6027.1026.6026.903,137
10/31/201626.8327.1526.7526.904,971
10/28/201626.7826.9526.7826.951,154
10/27/201626.7026.9026.7026.702,354
10/26/201626.8526.9026.8026.807,645
10/25/201626.1526.9026.1526.555,419
10/24/201625.7026.0025.6526.001,193
10/21/201626.0026.1525.9326.001,620
10/20/201625.8526.1525.6526.054,897
10/19/201625.6526.3025.6526.152,346
10/18/201625.6026.1325.6026.102,118
10/17/201625.9525.9525.6525.752,169
10/14/201626.2126.2325.8025.833,807
10/13/201626.0726.2025.9025.9110,068
10/12/201626.0926.4026.0826.3111,812
10/11/201626.5026.5026.1526.163,547
10/10/201626.4926.7026.2026.702,061
10/7/201625.7526.5925.7526.233,126
10/6/201626.5026.6726.3026.391,817
10/5/201626.4526.6926.1226.6212,079
10/4/201625.6526.2825.6526.282,158
10/3/201626.5026.5125.4826.295,280
9/30/201625.8426.6225.6726.587,425
9/29/201626.7726.7725.4526.3811,563
9/28/201626.6426.9926.5526.553,819
9/27/201626.5226.9026.4726.664,977
9/26/201626.8827.1026.5026.703,827
9/23/201627.0427.3026.9026.9010,072
9/22/201626.8627.3226.8627.154,364
9/21/201626.7126.7126.4326.667,923
9/20/201626.8026.8026.7026.702,977
9/19/201626.6526.9426.6526.777,536
9/16/201627.2527.2526.5626.7434,528
9/15/201627.1227.4826.9427.1314,665
9/14/201626.9327.2526.7326.996,502
9/13/201626.7427.2526.7426.8611,069
9/12/201626.8427.1126.6527.0711,676
9/9/201627.1527.3426.5926.667,766
9/8/201627.2127.4826.7027.172,672
9/7/201627.2427.5027.0127.0115,742
9/6/201627.3427.5027.0527.455,257
9/2/201627.0027.5026.6427.489,955
9/1/201626.7627.0026.5127.006,619
8/31/201626.4827.6526.0627.2012,763
8/30/201626.6027.3426.5026.624,157
8/29/201626.6427.0026.5126.883,475
8/26/201627.2727.2726.6127.103,012
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center