ACNB $16.30

down -0.19


18/6/2013 04:18 PM  |  NASDAQ : ACNB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

ACNB historical data

Date Open High Low Close Volume
6/18/2013 16.49 16.49 16.30 16.30 35
6/17/2013 16.49 16.50 16.30 16.49 45
6/14/2013 16.52 16.52 16.30 16.50 43
6/13/2013 16.59 16.59 16.30 16.32 25
6/12/2013 16.30 16.51 16.30 16.40 16
6/11/2013 16.60 16.60 16.30 16.45 26
6/10/2013 16.40 16.52 16.40 16.46 41
6/7/2013 16.73 16.73 16.27 16.27 20
6/6/2013 16.75 16.75 16.56 16.56 11
6/5/2013 16.75 16.75 16.60 16.60 28
6/4/2013 16.75 16.75 16.58 16.75 13
6/3/2013 16.68 16.75 16.68 16.75 39
5/31/2013 16.98 16.98 16.98 16.98 2
5/30/2013 16.77 17.00 16.77 17.00 80
5/29/2013 16.83 16.83 16.83 16.83 2
5/28/2013 16.75 16.86 16.74 16.84 29
5/24/2013 16.72 16.75 16.72 16.75 7
5/23/2013 16.65 16.75 16.65 16.75 25
5/22/2013 16.55 16.95 16.51 16.65 53
5/21/2013 16.80 16.87 16.65 16.87 19
5/20/2013 16.54 16.91 16.50 16.91 38
5/17/2013 16.75 16.93 16.74 16.93 60
5/16/2013 16.50 16.75 16.50 16.75 32
5/15/2013 16.73 16.78 16.50 16.52 16
5/14/2013 16.71 16.82 16.70 16.80 28
5/13/2013 16.94 16.94 16.94 16.94 3
5/10/2013 16.50 16.53 16.50 16.52 8
5/9/2013 16.93 16.95 16.50 16.53 27
5/8/2013 16.54 16.99 16.54 16.99 31
5/7/2013 16.45 16.45 16.45 16.45 0
5/6/2013 16.69 16.69 16.25 16.45 38
5/3/2013 16.53 16.64 16.40 16.61 29
5/2/2013 16.57 16.64 16.40 16.40 26
5/1/2013 16.51 16.64 16.39 16.39 74
4/30/2013 16.41 16.51 16.35 16.50 82
4/29/2013 16.50 16.50 16.40 16.40 61
4/26/2013 16.50 16.50 16.40 16.40 11
4/25/2013 16.65 16.65 16.31 16.35 21
4/24/2013 16.69 16.69 16.68 16.68 7
4/23/2013 16.59 16.74 16.25 16.73 31
4/22/2013 16.47 16.72 16.21 16.26 61
4/19/2013 16.40 16.75 16.40 16.75 19
4/18/2013 16.45 16.75 16.45 16.69 7
4/17/2013 16.50 16.58 16.45 16.46 36
4/16/2013 16.55 16.75 16.50 16.60 57
4/15/2013 16.77 16.80 16.50 16.73 40
4/12/2013 16.65 16.76 16.50 16.76 32
4/11/2013 16.65 16.65 16.65 16.65 5
4/10/2013 16.65 16.74 16.50 16.74 60
4/9/2013 16.75 16.75 16.53 16.55 22
4/8/2013 16.50 16.71 16.50 16.70 13
4/5/2013 16.52 16.80 16.51 16.51 51
4/4/2013 16.72 16.80 16.50 16.56 14
4/3/2013 16.77 16.80 16.52 16.80 39
4/2/2013 16.65 16.80 16.65 16.80 9
4/1/2013 16.65 16.76 16.65 16.76 4
3/28/2013 16.63 16.89 16.63 16.65 28
3/27/2013 16.64 16.69 16.52 16.63 17
3/26/2013 16.80 16.80 16.80 16.80 0
3/25/2013 16.80 16.80 16.80 16.80 5
3/22/2013 16.78 16.80 16.78 16.80 6
3/21/2013 16.81 16.81 16.75 16.75 6
3/20/2013 16.76 16.88 16.76 16.88 5
3/19/2013 16.50 16.53 16.50 16.52 17
3/18/2013 16.80 16.80 16.41 16.56 13
3/15/2013 17.00 17.20 16.40 16.87 22
3/14/2013 16.93 16.98 16.43 16.50 25
3/13/2013 16.74 17.00 16.74 16.77 33
3/12/2013 16.92 16.95 16.83 16.83 29
3/11/2013 16.50 16.80 16.40 16.80 35
3/8/2013 16.50 16.52 16.49 16.50 31
3/7/2013 16.38 16.50 16.38 16.50 14
3/6/2013 16.57 16.57 16.31 16.50 39
3/5/2013 16.48 16.52 16.48 16.50 51
3/4/2013 16.50 16.95 16.48 16.50 164
3/1/2013 16.70 16.70 16.50 16.53 44
2/28/2013 16.57 16.62 16.56 16.56 8
2/27/2013 16.73 16.75 16.72 16.75 4
2/26/2013 16.78 16.78 16.73 16.75 37
2/25/2013 16.70 16.73 16.67 16.70 26
2/22/2013 16.94 16.94 16.61 16.61 11
2/21/2013 16.60 16.63 16.50 16.62 49
2/20/2013 16.54 17.00 16.54 16.80 123
2/19/2013 16.66 17.00 16.66 17.00 22
2/15/2013 16.50 17.00 16.50 17.00 16
2/14/2013 16.80 17.00 16.80 17.00 18
2/13/2013 16.97 17.00 16.50 16.73 44
2/12/2013 16.98 16.98 16.97 16.97 4
2/11/2013 16.82 17.00 16.78 17.00 14
2/8/2013 16.78 16.78 16.78 16.78 2
2/7/2013 16.90 17.02 16.75 16.78 46
2/6/2013 16.40 16.88 16.40 16.80 82
2/5/2013 16.49 16.60 16.40 16.45 28
2/4/2013 16.44 16.50 16.30 16.49 56
2/1/2013 16.27 16.37 16.27 16.35 32
1/31/2013 16.11 16.29 16.05 16.29 50
1/30/2013 16.18 16.29 16.02 16.05 54
1/29/2013 16.22 16.29 16.22 16.28 40
1/28/2013 16.10 16.29 16.10 16.17 41
1/25/2013 16.08 16.24 16.08 16.18 9
Marketplace
Trading Center