$20.91 +0.26 (%) ACNB Corp - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACNB historical data

Date Open High Low Close Volume
12/18/201420.6021.0020.3020.911,669
12/17/201420.7020.7020.3620.65511
12/16/201420.9221.7520.2520.626,251
12/15/201421.7621.7620.7621.702,714
12/12/201420.7521.3220.7521.303,954
12/11/201421.6521.6520.0721.241,615
12/10/201421.9721.9720.4021.312,751
12/9/201420.7320.7320.7320.7399
12/8/201420.6420.7420.5520.734,502
12/5/201420.5020.5020.5020.50629
12/4/201420.0520.0520.0020.00655
12/3/201419.8619.8619.8619.8698
12/2/201419.8720.9919.7819.862,979
12/1/201420.2020.2020.1520.151,681
11/28/201420.1520.2520.1520.25260
11/26/201420.3020.5920.1420.591,005
11/25/201421.0021.0020.1620.284,364
11/24/201420.0021.0019.9020.934,993
11/21/201420.0020.0019.8019.931,177
11/20/201419.9819.9919.9019.951,909
11/19/201419.8719.9119.8719.902,326
11/18/201419.7519.9019.7519.908,252
11/17/201419.7519.7519.7019.703,861
11/14/201419.7419.7419.6819.722,188
11/13/201419.7219.7419.7219.742,088
11/12/201419.5019.6019.5019.605,473
11/11/201419.3119.5019.3119.456,550
11/10/201419.3719.4919.3019.494,441
11/7/201419.7019.7019.6019.60660
11/6/201419.4819.5619.4819.56618
11/5/201419.5019.7419.5019.604,881
11/4/201419.5019.5519.5019.502,363
11/3/201419.4519.4519.2719.442,800
10/31/201419.6019.6019.5019.501,870
10/30/201419.6019.6019.2619.491,159
10/29/201419.6019.6019.6019.601,128
10/28/201419.6019.6019.2119.523,724
10/27/201419.4619.5519.4619.551,172
10/24/201419.5319.5319.4519.45761
10/23/201419.5519.5519.3519.35985
10/22/201419.3319.3319.1619.331,120
10/21/201419.2819.3219.1519.323,303
10/20/201419.2219.4919.1919.281,250
10/17/201419.2919.2919.2919.29355
10/16/201419.4919.4919.1319.171,748
10/15/201419.1619.1819.1419.181,743
10/14/201419.2719.2719.1619.163,143
10/13/201419.2219.4319.2219.271,386
10/10/201419.0919.1519.0819.082,202
10/9/201419.3819.3819.1019.101,986
10/8/201419.4119.4319.0819.08966
10/7/201419.1919.2019.1519.161,960
10/6/201419.4319.4319.2519.391,186
10/3/201419.2319.3219.1419.153,208
10/2/201419.2219.4319.2219.241,000
10/1/201419.4319.4319.1019.433,373
9/30/201419.1619.4919.0119.063,217
9/29/201419.2519.3019.0019.173,116
9/26/201419.3019.4119.0219.2517,302
9/25/201419.4019.4019.0719.391,532
9/24/201419.4919.5019.4319.43809
9/23/201419.2819.3119.2519.252,475
9/22/201419.4919.5019.2819.281,522
9/19/201419.2619.6019.2619.602,409
9/18/201419.2419.3519.1319.353,896
9/17/201418.8519.4518.8519.075,131
9/16/201418.9019.4318.9019.393,444
9/15/201419.2319.2318.9819.195,701
9/12/201418.9819.2218.9819.201,507
9/11/201419.2019.2218.9718.977,688
9/10/201419.2019.2519.0519.124,661
9/9/201419.0519.1718.9518.993,044
9/8/201419.0519.2519.0519.091,999
9/5/201419.4919.4919.0819.246,027
9/4/201419.0519.3919.0519.0511,169
9/3/201419.3519.4419.0619.1021,778
9/2/201419.1519.2719.0519.102,118
8/29/201419.1019.5919.0519.242,561
8/28/201419.0619.0719.0519.071,496
8/27/201419.0719.1219.0019.122,039
8/26/201419.1019.1519.0719.153,114
8/25/201418.7619.1018.7619.062,278
8/22/201418.7719.0818.7719.002,559
8/21/201419.1019.1018.7519.004,364
8/20/201418.7518.7518.7518.751,265
8/19/201418.7518.7718.7518.753,236
8/18/201419.1019.1018.7018.854,220
8/15/201419.0219.0818.6019.081,389
8/14/201418.7519.0818.7018.802,853
8/13/201418.8018.8018.7518.755,324
8/12/201418.7518.7518.7518.7552
8/11/201418.8519.0818.7518.752,388
8/8/201418.9018.9018.9018.90226
8/7/201419.0919.0918.7518.873,905
8/6/201418.7519.0718.7519.07460
8/5/201419.1019.1018.6918.806,746
8/4/201419.1019.1018.6919.0911,576
8/1/201418.7519.6018.7518.792,069
7/31/201419.1019.1018.1818.697,112
7/30/201419.1319.2219.0019.009,508
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center