Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	14.81	14.81	14.74	14.74	2,474	+0.01(+0.05%)
Oct 30, 2014	14.81	14.81	14.56	14.73	1,533	-0.08(-0.56%)
Oct 29, 2014	14.81	14.81	14.81	14.81	1,492	+0.06(+0.41%)
Oct 28, 2014	14.81	14.81	14.52	14.75	4,927	-0.02(-0.15%)
Oct 27, 2014	14.71	14.78	14.70	14.78	1,550	+0.08(+0.51%)
Oct 24, 2014	14.76	14.76	14.70	14.70	1,006	+0.08(+0.52%)
Oct 23, 2014	14.78	14.78	14.62	14.62	1,303	+0.02(+0.10%)
Oct 22, 2014	14.61	14.61	14.48	14.61	1,481	+0.01(+0.05%)
Oct 21, 2014	14.57	14.60	14.47	14.60	4,370	+0.03(+0.21%)
Oct 20, 2014	14.53	14.53	14.50	14.57	1,653	-0.01(-0.05%)
Oct 17, 2014	14.58	14.58	14.58	14.58	469	+0.09(+0.63%)
Oct 16, 2014	14.73	14.73	14.46	14.49	2,312	-0.01(-0.05%)
Oct 15, 2014	14.48	14.50	14.48	14.50	2,306	+0.02(+0.10%)
Oct 14, 2014	14.56	14.56	14.48	14.48	4,158	-0.08(-0.57%)
Oct 13, 2014	14.53	14.68	14.53	14.56	1,833	+0.15(+1.02%)
Oct 10, 2014	14.43	14.47	14.42	14.42	2,913	-0.02(-0.13%)
Oct 09, 2014	14.65	14.42	14.44	14.44	2,627	+0.02(+0.11%)
Oct 08, 2014	14.67	14.68	14.42	14.42	1,278	-0.06(-0.42%)
Oct 07, 2014	14.50	14.51	14.47	14.48	2,593	-0.17(-1.19%)
Oct 06, 2014	14.69	14.69	14.55	14.65	1,569	+0.18(+1.25%)
Oct 03, 2014	14.53	14.60	14.47	14.47	4,244	-0.07(-0.47%)
Oct 02, 2014	14.53	14.68	14.53	14.54	1,323	-0.14(-0.98%)
Oct 01, 2014	14.68	14.68	14.44	14.68	4,462	+0.28(+1.97%)
Sep 30, 2014	14.48	14.73	14.37	14.40	4,256	-0.09(-0.60%)
Sep 29, 2014	14.55	14.59	14.36	14.49	4,122	-0.06(-0.42%)
Sep 26, 2014	14.59	14.67	14.37	14.55	22,893	-0.11(-0.72%)
Sep 25, 2014	14.66	14.66	14.41	14.65	2,027	-0.03(-0.21%)
Sep 24, 2014	14.73	14.74	14.68	14.68	1,070	+0.14(+0.93%)
Sep 23, 2014	14.57	14.59	14.55	14.55	3,274	-0.02(-0.13%)
Sep 22, 2014	14.73	14.74	14.57	14.57	2,013	-0.25(-1.66%)
Sep 19, 2014	14.56	14.62	14.56	14.81	3,187	+0.19(+1.29%)
Sep 18, 2014	14.54	14.62	14.46	14.62	5,154	+0.21(+1.47%)
Sep 17, 2014	14.25	14.70	14.25	14.41	6,789	-0.24(-1.65%)
Sep 16, 2014	14.28	14.68	14.28	14.65	4,556	+0.15(+1.04%)
Sep 15, 2014	14.53	14.53	14.34	14.50	7,543	-0.01(-0.05%)
Sep 12, 2014	14.34	14.52	14.34	14.51	1,993	+0.17(+1.21%)
Sep 11, 2014	14.51	14.53	14.34	14.34	10,172	-0.11(-0.78%)
Sep 10, 2014	14.51	14.55	14.40	14.45	6,167	+0.10(+0.71%)
Sep 09, 2014	14.40	14.49	14.32	14.35	4,027	-0.08(-0.53%)
Sep 08, 2014	14.40	14.55	14.40	14.43	2,644	-0.11(-0.79%)
Sep 05, 2014	14.73	14.73	14.42	14.54	7,974	+0.14(+0.99%)
Sep 04, 2014	14.40	14.65	14.40	14.40	14,778	-0.04(-0.28%)
Sep 03, 2014	14.62	14.69	14.41	14.44	28,815	+0.01(+0.04%)
Sep 02, 2014	14.47	14.57	14.40	14.43	2,802	-0.11(-0.75%)
Aug 29, 2014	14.44	14.54	14.54	14.54	3,440	+0.13(+0.92%)
Aug 28, 2014	14.40	14.41	14.40	14.41	1,979	-0.04(-0.29%)
Aug 27, 2014	14.41	14.45	14.36	14.45	2,697	-0.02(-0.16%)
Aug 26, 2014	14.44	14.47	14.41	14.47	4,120	+0.07(+0.47%)
Aug 25, 2014	14.18	14.44	14.18	14.41	3,014	+0.05(+0.32%)
Aug 22, 2014	14.19	14.42	14.19	14.36	3,385	+0.00(+0.00%)
Aug 21, 2014	14.44	14.44	14.17	14.36	5,774	+0.19(+1.33%)
Aug 20, 2014	14.17	14.17	14.17	14.17	1,673	+0.00(+0.00%)
Aug 19, 2014	14.17	14.19	14.17	14.17	4,281	-0.08(-0.53%)
Aug 18, 2014	14.44	14.44	14.13	14.25	5,583	-0.17(-1.21%)
Aug 15, 2014	14.37	14.42	14.06	14.42	1,837	+0.21(+1.50%)
Aug 14, 2014	14.17	14.42	14.13	14.21	3,774	+0.04(+0.25%)
Aug 13, 2014	14.21	14.21	14.17	14.17	7,044	+0.00(+0.00%)
Aug 11, 2014	14.25	14.17	14.17	14.17	68	-0.11(-0.79%)
Aug 08, 2014	14.28	14.28	14.28	14.28	299	+0.02(+0.16%)
Aug 07, 2014	14.43	14.43	14.17	14.26	5,166	-0.15(-1.05%)
Aug 06, 2014	14.17	14.41	14.17	14.41	608	+0.20(+1.44%)
Aug 05, 2014	14.44	14.44	14.12	14.21	8,925	-0.22(-1.51%)
Aug 04, 2014	14.44	14.44	14.13	14.43	15,316	+0.23(+1.59%)

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.