$26.55 -0.11 (%) ACNB Corp - NASDAQ

Sep. 28, 2016 | 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
9/28/201626.6426.9926.5526.553,819
9/27/201626.5226.9026.4726.664,977
9/26/201626.8827.1026.5026.703,827
9/23/201627.0427.3026.9026.9010,072
9/22/201626.8627.3226.8627.154,364
9/21/201626.7126.7126.4326.667,923
9/20/201626.8026.8026.7026.702,977
9/19/201626.6526.9426.6526.777,536
9/16/201627.2527.2526.5626.7434,528
9/15/201627.1227.4826.9427.1314,665
9/14/201626.9327.2526.7326.996,502
9/13/201626.7427.2526.7426.8611,069
9/12/201626.8427.1126.6527.0711,676
9/9/201627.1527.3426.5926.667,766
9/8/201627.2127.4826.7027.172,672
9/7/201627.2427.5027.0127.0115,742
9/6/201627.3427.5027.0527.455,257
9/2/201627.0027.5026.6427.489,955
9/1/201626.7627.0026.5127.006,619
8/31/201626.4827.6526.0627.2012,763
8/30/201626.6027.3426.5026.624,157
8/29/201626.6427.0026.5126.883,475
8/26/201627.2727.2726.6127.103,012
8/25/201627.0027.5226.9927.207,164
8/24/201627.2227.5626.7727.0018,314
8/23/201627.3027.5027.0327.3012,003
8/22/201626.0827.3926.0827.215,893
8/19/201627.0527.3726.8327.1818,937
8/18/201626.7027.3326.7026.938,538
8/17/201626.8727.5026.2027.1112,810
8/16/201627.3627.3626.7026.947,559
8/15/201627.2627.5825.4927.3014,895
8/12/201627.8327.8326.7527.0510,498
8/11/201626.2426.6825.9826.6812,261
8/10/201626.1026.3926.0426.079,602
8/9/201626.1026.7625.7626.1716,374
8/8/201625.6126.1625.4026.1018,419
8/5/201625.6825.6825.3225.5323,873
8/4/201625.7325.7325.2025.375,005
8/3/201625.4625.4624.8625.264,738
8/2/201625.5125.7525.3925.418,123
8/1/201625.9025.9025.6725.796,046
7/29/201625.6125.8525.6125.855,950
7/28/201625.9025.9025.7025.905,377
7/27/201625.4325.9825.2425.968,992
7/26/201625.6025.6025.3725.5716,370
7/25/201625.1225.6025.1225.5912,463
7/22/201625.0525.5125.0125.519,697
7/21/201625.4725.4724.8825.105,174
7/20/201625.3125.5925.1325.597,868
7/19/201625.6425.6425.2025.305,313
7/18/201625.8726.0025.6325.958,885
7/15/201625.6825.6825.2625.508,947
7/14/201625.7125.7125.3425.488,884
7/13/201625.0226.0024.7625.5312,577
7/12/201625.3125.3125.0225.0313,897
7/11/201625.1025.1024.7525.0810,625
7/8/201625.1025.1024.7525.0915,267
7/7/201625.0225.0224.7024.982,577
7/6/201625.1625.1624.9525.055,459
7/5/201625.0325.1024.4725.0616,666
7/1/201625.1025.1024.9525.097,297
6/30/201624.8025.1124.8025.1113,808
6/29/201625.0525.1024.7025.1013,156
6/28/201623.7525.1023.7524.9631,187
6/27/201624.3224.4723.6523.7423,552
6/24/201624.4725.5424.2624.29617,390
6/23/201624.4125.2724.3624.6935,987
6/22/201624.8724.8724.2224.4219,694
6/21/201623.8824.9523.7424.9421,671
6/20/201624.1324.1323.5023.749,762
6/17/201623.9424.0023.7023.8420,547
6/16/201623.6224.0023.6124.0014,798
6/15/201623.9324.0023.5023.9984,806
6/14/201623.9924.0023.5223.807,133
6/13/201624.0024.0023.8024.009,126
6/10/201623.9024.2023.6824.0216,331
6/9/201623.8923.9023.5323.755,795
6/8/201623.5524.1922.9123.966,911
6/7/201623.6024.2023.4723.7211,942
6/6/201623.7424.2523.5023.6819,942
6/3/201624.1024.1023.5023.618,600
6/2/201624.0324.2523.6024.0610,697
6/1/201624.0224.4923.2523.9511,654
5/31/201624.5324.8223.6024.0919,212
5/27/201624.9024.9024.2324.7210,750
5/26/201625.6025.6024.9025.0114,088
5/25/201624.7425.7424.7425.3517,270
5/24/201623.9025.0923.6924.7543,716
5/23/201623.8823.9023.3023.8031,403
5/20/201623.0023.8922.5323.479,183
5/19/201622.3423.0022.2322.996,741
5/18/201622.2923.0022.2623.0031,471
5/17/201622.6022.6622.0422.154,317
5/16/201622.5122.8022.1222.584,450
5/13/201622.8122.8122.5122.592,575
5/12/201622.5022.8822.5022.6910,613
5/11/201622.3322.5021.9022.456,211
5/10/201621.9722.2821.8922.284,505
5/9/201622.0122.0521.9022.002,722
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center