Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	30.38	30.43	29.55	30.33	9,685	-0.09(-0.31%)
Oct 30, 2019	29.67	30.43	29.37	30.43	11,581	+0.63(+2.13%)
Oct 29, 2019	29.79	29.94	29.22	29.79	5,670	+0.09(+0.32%)
Oct 28, 2019	29.53	29.70	29.38	29.70	4,950	+0.17(+0.58%)
Oct 25, 2019	29.07	29.99	29.07	29.53	6,766	-0.04(-0.14%)
Oct 24, 2019	29.48	29.57	29.32	29.57	4,095	+0.28(+0.97%)
Oct 23, 2019	29.28	29.48	29.27	29.29	3,687	+0.15(+0.53%)
Oct 22, 2019	29.20	29.40	28.91	29.13	7,568	+0.00(+0.00%)
Oct 21, 2019	29.55	29.55	29.04	29.13	8,908	+0.04(+0.15%)
Oct 18, 2019	28.76	29.15	28.76	29.09	3,733	+0.12(+0.41%)
Oct 17, 2019	29.06	29.33	28.87	28.97	11,109	-0.17(-0.59%)
Oct 16, 2019	29.32	29.32	28.93	29.14	5,691	-0.25(-0.85%)
Oct 15, 2019	28.67	29.57	28.67	29.39	3,827	+0.52(+1.81%)
Oct 14, 2019	28.93	29.08	28.54	28.87	3,542	-0.06(-0.21%)
Oct 11, 2019	29.23	29.47	28.93	28.93	8,400	+0.00(+0.00%)
Oct 10, 2019	29.25	29.53	28.93	28.93	2,322	-0.15(-0.53%)
Oct 09, 2019	29.57	29.57	29.08	29.08	3,512	+0.10(+0.35%)
Oct 08, 2019	28.94	29.19	28.94	28.98	6,171	-0.16(-0.56%)
Oct 07, 2019	29.05	29.33	28.84	29.14	3,855	+0.00(+0.00%)
Oct 04, 2019	29.23	29.23	28.71	29.14	8,516	-0.09(-0.32%)
Oct 03, 2019	28.74	29.24	28.73	29.24	3,108	+0.22(+0.77%)
Oct 02, 2019	29.31	29.44	28.99	29.01	6,413	-0.34(-1.17%)
Oct 01, 2019	29.80	29.80	29.34	29.36	3,892	-0.04(-0.15%)
Sep 30, 2019	29.47	29.79	29.37	29.40	6,654	+0.07(+0.23%)
Sep 27, 2019	29.55	29.90	29.31	29.33	6,533	-0.02(-0.06%)
Sep 26, 2019	30.18	30.18	29.31	29.35	11,991	-0.74(-2.45%)
Sep 25, 2019	30.19	30.33	29.72	30.09	5,541	+0.50(+1.68%)
Sep 24, 2019	30.93	30.93	29.39	29.59	22,948	-1.49(-4.80%)
Sep 23, 2019	30.59	31.08	30.39	31.08	5,642	+0.20(+0.64%)
Sep 20, 2019	30.31	31.07	30.18	30.88	48,533	+0.54(+1.78%)
Sep 19, 2019	29.91	30.68	29.85	30.34	8,387	+0.19(+0.63%)
Sep 18, 2019	30.21	30.78	29.80	30.15	13,165	+0.11(+0.37%)
Sep 17, 2019	30.69	30.69	29.76	30.04	14,806	-0.30(-0.99%)
Sep 16, 2019	30.27	31.19	30.11	30.34	11,800	-0.26(-0.84%)
Sep 13, 2019	30.21	30.99	29.96	30.60	14,466	+0.60(+2.00%)
Sep 12, 2019	29.42	30.11	29.37	30.00	11,092	+0.45(+1.54%)
Sep 11, 2019	29.40	30.18	29.14	29.55	19,017	+0.39(+1.32%)
Sep 10, 2019	28.79	29.45	28.78	29.16	9,058	+0.30(+1.04%)
Sep 09, 2019	28.77	28.86	28.77	28.86	3,909	+0.24(+0.84%)
Sep 06, 2019	28.62	28.82	28.62	28.62	3,266	+0.08(+0.27%)
Sep 05, 2019	28.97	29.01	28.31	28.54	8,017	-0.26(-0.89%)
Sep 04, 2019	28.74	28.90	28.46	28.80	3,042	+0.07(+0.24%)
Sep 03, 2019	28.55	28.90	28.40	28.73	6,657	-0.14(-0.48%)
Aug 30, 2019	28.85	28.94	28.61	28.87	6,416	+0.04(+0.15%)
Aug 29, 2019	28.71	29.19	28.71	28.83	8,330	+0.20(+0.69%)
Aug 28, 2019	28.53	28.74	28.11	28.63	4,476	+0.18(+0.63%)
Aug 27, 2019	28.19	29.13	28.19	28.45	9,415	+0.26(+0.91%)
Aug 26, 2019	27.96	28.19	27.47	28.19	10,924	+0.54(+1.94%)
Aug 23, 2019	29.35	29.41	27.65	27.66	10,226	-1.61(-5.49%)
Aug 22, 2019	29.33	29.56	29.27	29.27	6,105	-0.06(-0.20%)
Aug 21, 2019	29.35	29.76	29.27	29.32	3,518	-0.31(-1.03%)
Aug 20, 2019	29.82	29.93	29.22	29.63	4,653	-0.23(-0.77%)
Aug 19, 2019	29.84	30.03	29.61	29.86	9,039	+0.04(+0.14%)
Aug 16, 2019	29.67	29.90	29.53	29.82	7,405	+0.47(+1.59%)
Aug 15, 2019	29.77	29.92	29.35	29.35	8,248	-0.21(-0.72%)
Aug 14, 2019	30.86	30.86	29.15	29.56	11,751	-1.55(-4.98%)
Aug 13, 2019	30.67	31.19	30.43	31.11	5,680	+0.67(+2.21%)
Aug 12, 2019	30.55	30.98	30.33	30.44	6,647	-0.21(-0.69%)
Aug 09, 2019	30.71	30.95	30.65	30.65	6,582	+0.03(+0.11%)
Aug 08, 2019	31.21	31.53	30.62	30.62	8,539	-0.03(-0.11%)
Aug 07, 2019	30.83	30.97	30.50	30.65	4,868	-0.31(-0.99%)
Aug 06, 2019	30.52	31.02	30.04	30.96	6,934	+0.67(+2.22%)
Aug 05, 2019	31.55	31.88	30.29	30.29	11,458	-1.40(-4.40%)
Aug 02, 2019	32.03	32.03	31.68	31.68	2,233	-0.07(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.