$20.95 +0.52 (%) ACNB Corp - NASDAQ

Jul. 2, 2015 | 12:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACNB historical data

Date Open High Low Close Volume
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
4/8/201520.1720.5520.1720.363,828
4/7/201520.5620.5620.2520.25751
4/6/201520.3520.4520.3520.35703
4/2/201520.2720.3020.2520.301,409
4/1/201520.2620.7420.0620.062,503
3/31/201520.3020.5020.0420.082,911
3/30/201520.7420.7420.3020.50760
3/27/201520.4420.4420.0220.25960
3/26/201520.8121.0020.2620.296,467
3/25/201520.5020.7820.5020.751,536
3/24/201520.7520.7520.5020.502,262
3/23/201520.5620.5620.5020.501,081
3/20/201520.7420.7420.5120.532,006
3/19/201520.4820.7520.4820.501,318
3/18/201520.5120.5119.8020.515,388
3/17/201520.5320.5520.4220.544,255
3/16/201520.5520.7520.2520.753,337
3/13/201520.5320.5320.4920.501,165
3/12/201520.4320.5220.2020.351,778
3/11/201520.5020.5020.2920.441,205
3/10/201520.4620.6820.3520.563,535
3/9/201520.2720.2720.2520.251,569
3/6/201520.2820.2820.2520.25418
3/5/201520.6320.6320.2920.302,834
3/4/201520.5120.5120.2920.291,247
3/3/201520.5220.5220.5220.52597
3/2/201520.7520.7520.3520.621,919
2/27/201520.4820.7220.4120.556,395
2/26/201520.2520.4520.2520.352,624
2/25/201520.5020.5020.1820.242,775
2/24/201520.4620.4620.1920.191,335
2/23/201520.2520.2520.2520.25398
2/20/201520.4220.5020.2520.25959
2/19/201520.3320.3320.3320.3330
2/18/201520.0620.3420.0020.334,742
2/17/201520.0920.1220.0920.12438
2/13/201520.2020.3420.0120.06857
2/12/201520.1020.1019.9620.00934
2/11/201520.1820.1819.9520.0211,059
2/10/201520.3820.4920.0320.261,357
  • 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!