$19.22 -0.17 (%) ACNB Corp - NASDAQ

Sep. 17, 2014 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACNB historical data

Date Open High Low Close Volume
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
7/29/201419.1019.3519.1019.326,188
7/28/201419.2019.3719.1519.155,282
7/25/201419.4919.4919.0819.113,182
7/24/201419.5819.5819.2519.481,850
7/23/201419.3119.3619.2519.255,249
7/22/201419.4919.4919.3119.361,496
7/21/201419.5019.5519.2519.331,730
7/18/201419.7019.7019.3719.425,353
7/17/201419.6019.8019.5419.7210,346
7/16/201419.9019.9019.3219.535,198
7/15/201419.8619.8719.8619.87292
7/14/201419.9619.9619.5619.871,606
7/11/201419.4719.6919.3119.485,113
7/10/201419.2519.4919.2319.404,610
7/9/201419.3019.4819.2619.301,412
7/8/201419.2519.8319.2519.313,117
7/7/201419.1419.4619.0219.236,058
7/3/201419.7119.7119.3319.33228
7/2/201419.7019.7519.6919.751,402
7/1/201419.6719.7519.3019.703,111
6/30/201419.2519.4019.2019.292,065
6/27/201419.2619.2619.2619.26791
6/26/201419.7019.7019.6719.70737
6/25/201419.6619.6619.6619.66131
6/24/201419.6819.6819.5519.551,834
6/23/201419.5019.5819.5019.58696
6/20/201419.5019.5019.5019.50407
6/19/201419.4419.4419.4419.44596
6/18/201419.3019.3019.3019.30661
6/17/201419.3019.3519.3019.35429
6/16/201419.5019.5019.5019.500
6/13/201419.6919.6919.5019.501,230
6/12/201419.3219.5019.3019.407,475
6/11/201419.5419.5419.4319.493,527
6/10/201419.7519.7519.4219.607,592
6/9/201419.7419.7419.4919.503,244
6/6/201419.4019.4019.4019.400
6/5/201419.4019.4019.4019.40547
6/4/201419.3619.7019.3519.551,191
6/3/201419.5019.5019.3319.382,805
6/2/201419.3619.8019.3619.80991
5/30/201419.5419.5419.5419.540
5/29/201419.3519.8019.3519.541,005
5/28/201419.5019.6619.4019.403,247
5/27/201420.0020.0019.9919.992,013
5/23/201419.6419.6419.6419.640
5/22/201419.2119.6419.2119.64702
5/21/201419.5019.5019.1619.181,514
5/20/201419.6119.6119.5019.50666
5/19/201419.9519.9519.3219.75671
5/16/201419.4820.0019.1119.991,387
5/15/201419.1719.2519.1719.25531
5/14/201419.5019.5019.5019.50479
5/13/201419.5019.7419.1119.717,174
5/12/201419.4519.7019.4519.701,934
5/9/201419.3019.4919.3019.491,203
5/8/201419.2019.3019.1119.151,808
5/7/201419.4819.4819.3219.322,369
5/6/201419.4419.4819.3019.301,510
5/5/201419.4819.7319.2519.307,843
5/2/201419.2619.2619.2619.26150
5/1/201419.2619.2619.2619.26444
4/30/201419.7619.9919.5919.602,787
4/29/201419.0719.2419.0719.20924
4/28/201419.4619.4619.4319.43415
4/25/201419.0219.3719.0219.37711
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center