ACNB Corp $19.05

down -0.44


17/4/2014 08:10 PM  |  NASDAQ : ACNB  
Industries : Banking / Regional - Southwest Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACNB historical data

Date Open High Low Close Volume
4/17/201419.0419.0919.0419.05560
4/16/201418.9119.5018.9019.494,472
4/15/201419.0019.5018.9919.473,732
4/14/201419.0019.0019.0019.00595
4/11/201419.4919.5018.9019.063,625
4/10/201419.3419.6519.2219.656,276
4/9/201419.3219.3219.3219.320
4/8/201418.8919.3218.8919.325,389
4/7/201418.5618.9918.2218.693,402
4/4/201418.7418.8018.6918.803,127
4/3/201418.6218.7018.2618.707,669
4/2/201418.7418.7418.2818.722,468
4/1/201418.5018.5318.1718.3723,389
3/31/201418.3018.7518.1518.7512,325
3/28/201418.4718.4818.1518.301,523
3/27/201418.1018.3818.1018.38209
3/26/201418.4518.4518.4518.45126
3/25/201418.0718.4718.0718.102,546
3/24/201418.2918.4818.2918.441,120
3/21/201418.2518.2918.2518.293,142
3/20/201418.1018.2917.9918.117,492
3/19/201418.0618.2618.0018.004,024
3/18/201418.4718.4718.0618.075,730
3/17/201418.1518.5018.0218.022,667
3/14/201418.4718.4718.0918.097,836
3/13/201418.3518.5018.2618.292,344
3/12/201418.2518.4418.2518.254,681
3/11/201418.4718.4718.1218.256,817
3/10/201418.5218.5218.1118.246,647
3/7/201418.2518.5418.2518.257,816
3/6/201418.4118.4118.3918.403,195
3/5/201418.1618.7318.1618.276,811
3/4/201418.5518.5518.2618.3523,717
3/3/201418.4519.0018.4518.559,125
2/28/201418.9918.9918.5018.625,522
2/27/201418.5618.8918.5618.881,180
2/26/201418.6018.7018.3418.706,096
2/25/201418.8018.8018.6218.6522,178
2/24/201419.0019.0018.6818.857,879
2/21/201418.9519.3818.6118.932,460
2/20/201418.8019.0018.5518.857,013
2/19/201418.6919.1918.6918.701,126
2/18/201418.6619.0018.6118.61677
2/14/201418.7518.7518.5518.551,418
2/13/201418.7419.3818.4718.472,431
2/12/201419.3319.3318.4418.445,601
2/11/201418.9019.2518.7519.252,692
2/10/201418.9519.1018.6018.603,234
2/7/201418.7518.9018.6918.823,329
2/6/201418.9018.9018.5018.545,530
2/5/201418.8118.8118.8118.81100
2/4/201419.5419.5419.0519.05455
2/3/201418.4119.1018.2518.804,028
1/31/201419.5019.5019.5019.500
1/30/201419.0119.5019.0119.50950
1/29/201419.1819.6619.0119.0312,511
1/28/201418.8819.0718.8419.014,561
1/27/201418.6618.9018.5018.902,181
1/24/201418.5018.9018.5018.90585
1/23/201418.5018.6918.5018.6910,827
1/22/201418.5018.6018.4318.604,247
1/21/201418.5018.5018.4718.502,985
1/17/201418.6318.6318.5018.502,632
1/16/201418.6918.6918.6518.65965
1/15/201418.2518.7118.2518.71559
1/14/201418.5419.1218.3418.813,644
1/13/201419.0019.0019.0019.000
1/10/201418.8019.0018.8019.00898
1/9/201418.8418.8418.3418.80805
1/8/201418.8619.0018.4218.423,684
1/7/201418.5719.0018.5218.757,958
1/6/201419.2219.2218.3518.503,448
1/3/201419.0019.3518.5018.939,208
1/2/201418.0619.0018.0619.0010,212
12/31/201318.3218.3418.0618.062,608
12/30/201318.2518.3218.2418.321,686
12/27/201318.3318.3318.1618.253,634
12/26/201317.7518.3417.7518.054,327
12/24/201317.7018.0017.4918.002,455
12/23/201317.8518.0017.8518.001,214
12/20/201318.1718.2017.6417.755,368
12/19/201317.6518.2017.6418.151,096
12/18/201318.1718.1717.6217.6216,351
12/17/201318.0018.1917.8518.1511,469
12/16/201318.1818.3417.9817.981,158
12/13/201318.3018.3018.3018.30976
12/12/201318.0018.5017.9018.002,242
12/11/201317.9018.0517.9017.902,960
12/10/201317.9718.0017.8517.987,545
12/9/201317.9318.0017.5517.558,443
12/6/201317.9918.0017.8017.991,900
12/5/201317.3317.4917.0317.493,246
12/4/201317.4617.9017.0017.905,171
12/3/201317.5617.7317.5617.701,902
12/2/201317.5918.0017.5617.563,140
11/29/201317.9718.0017.6417.64510
11/27/201318.0018.0017.5618.001,800
11/26/201318.0518.0517.6817.68750
11/25/201317.8518.4017.6818.205,100
11/22/201317.7518.0117.7518.002,288
Trading Center