Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.91	25.63	24.52	24.71	19,098	-0.28(-1.11%)
Nov 29, 2016	25.19	25.19	24.44	24.99	7,182	+0.52(+2.11%)
Nov 28, 2016	24.91	25.03	24.48	24.48	27,986	-0.71(-2.82%)
Nov 25, 2016	24.42	25.19	24.42	25.19	2,289	-0.28(-1.09%)
Nov 23, 2016		25.46	25.46	25.46	0	+0.75(+3.04%)
Nov 22, 2016	24.28	25.46	23.73	24.71	16,321	+0.55(+2.29%)
Nov 21, 2016	24.44	24.83	23.77	24.16	12,201	+0.39(+1.66%)
Nov 18, 2016	22.70	24.20	22.50	23.77	24,990	+1.14(+5.06%)
Nov 17, 2016	23.17	23.17	22.30	22.62	6,130	-0.47(-2.05%)
Nov 16, 2016	23.29	23.29	21.08	23.09	8,590	-0.36(-1.52%)
Nov 15, 2016	23.57	24.87	22.11	23.45	11,431	-0.43(-1.82%)
Nov 14, 2016	24.08	24.67	23.21	23.88	29,965	-0.39(-1.63%)
Nov 11, 2016	22.98	24.91	22.90	24.28	40,979	+1.38(+6.03%)
Nov 10, 2016	22.11	23.69	22.03	22.90	16,049	+0.79(+3.57%)
Nov 09, 2016	21.87	22.11	20.77	22.11	23,842	+0.32(+1.45%)
Nov 08, 2016	21.48	21.83	21.48	21.79	3,792	+0.20(+0.91%)
Nov 07, 2016	21.36	21.59	20.61	21.59	6,706	+0.36(+1.67%)
Nov 04, 2016	21.44	21.44	21.24	21.24	4,838	-0.08(-0.37%)
Nov 03, 2016	21.11	21.55	21.11	21.32	3,773	+0.16(+0.75%)
Nov 02, 2016	21.32	21.48	21.16	21.16	4,603	-0.08(-0.37%)
Nov 01, 2016	21.00	21.40	21.00	21.24	3,973	+0.00(+0.00%)
Oct 31, 2016	21.18	21.44	21.12	21.24	6,295	-0.04(-0.19%)
Oct 28, 2016	21.14	21.28	21.14	21.28	1,461	+0.20(+0.94%)
Oct 27, 2016	21.08	21.24	21.08	21.08	2,981	-0.08(-0.37%)
Oct 26, 2016	21.20	21.24	21.16	21.16	9,682	+0.20(+0.94%)
Oct 25, 2016	20.65	21.24	20.65	20.96	6,863	+0.43(+2.12%)
Oct 24, 2016	20.29	20.53	20.25	20.53	1,510	+0.00(+0.00%)
Oct 21, 2016	20.53	20.65	20.48	20.53	2,051	-0.04(-0.19%)
Oct 20, 2016	20.41	20.65	20.25	20.57	6,202	-0.08(-0.38%)
Oct 19, 2016	20.25	20.77	20.25	20.65	2,971	+0.04(+0.19%)
Oct 18, 2016	20.21	20.63	20.21	20.61	2,682	+0.28(+1.36%)
Oct 17, 2016	20.49	20.49	20.25	20.33	2,747	-0.06(-0.31%)
Oct 14, 2016	20.69	20.71	20.37	20.39	4,821	-0.06(-0.31%)
Oct 13, 2016	20.58	20.69	20.45	20.46	12,751	-0.32(-1.52%)
Oct 12, 2016	20.60	20.84	20.59	20.77	14,960	+0.12(+0.57%)
Oct 11, 2016	20.92	20.92	20.65	20.65	4,492	-0.43(-2.02%)
Oct 10, 2016	20.92	21.08	20.69	21.08	2,610	+0.37(+1.79%)
Oct 07, 2016	20.33	20.99	20.33	20.71	3,959	-0.13(-0.61%)
Oct 06, 2016	20.92	21.06	20.77	20.84	2,301	-0.18(-0.86%)
Oct 05, 2016	20.88	21.07	20.62	21.02	15,298	+0.27(+1.29%)
Oct 04, 2016	20.25	20.75	20.25	20.75	2,733	-0.01(-0.04%)
Oct 03, 2016	20.92	20.93	20.47	20.76	6,687	-0.23(-1.09%)
Sep 30, 2016	20.40	21.02	20.27	20.99	9,404	+0.16(+0.76%)
Sep 29, 2016	21.14	21.14	20.09	20.83	14,645	-0.13(-0.64%)
Sep 28, 2016	21.03	21.31	20.96	20.96	4,782	-0.09(-0.41%)
Sep 27, 2016	20.94	21.24	20.90	21.05	6,303	-0.03(-0.15%)
Sep 26, 2016	21.22	21.40	20.92	21.08	4,847	-0.16(-0.74%)
Sep 23, 2016	21.35	21.55	21.24	21.24	12,756	-0.20(-0.92%)
Sep 22, 2016	21.21	21.57	21.21	21.44	5,527	+0.39(+1.84%)
Sep 21, 2016	21.09	21.09	20.87	21.05	10,034	-0.03(-0.15%)
Sep 20, 2016	21.16	21.16	21.08	21.08	3,770	-0.06(-0.26%)
Sep 19, 2016	21.04	21.27	21.04	21.14	9,544	+0.02(+0.11%)
Sep 16, 2016	21.52	21.52	20.97	21.11	43,731	-0.31(-1.44%)
Sep 15, 2016	21.41	21.70	21.27	21.42	18,573	+0.11(+0.52%)
Sep 14, 2016	21.26	21.52	21.10	21.31	8,235	+0.10(+0.48%)
Sep 13, 2016	21.11	21.52	21.11	21.21	14,019	-0.17(-0.78%)
Sep 12, 2016	21.19	21.40	21.04	21.37	14,788	+0.32(+1.54%)
Sep 09, 2016	21.44	21.59	20.99	21.05	9,835	-0.40(-1.88%)
Sep 08, 2016	21.48	21.70	21.08	21.45	3,384	+0.13(+0.59%)
Sep 07, 2016	21.51	21.71	21.33	21.33	19,937	-0.35(-1.60%)
Sep 06, 2016	21.59	21.71	21.36	21.67	6,658	-0.02(-0.11%)
Sep 02, 2016	21.32	21.70	21.70	21.70	12,665	+0.38(+1.78%)

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.