Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	30.63	31.08	29.64	30.32	12,381	-0.53(-1.72%)
Nov 29, 2018	30.88	30.96	29.88	30.84	5,652	-0.19(-0.62%)
Nov 28, 2018	30.37	31.27	29.89	31.04	11,061	+0.79(+2.62%)
Nov 27, 2018	29.82	30.89	29.82	30.24	10,238	-0.13(-0.41%)
Nov 26, 2018	30.05	30.88	29.64	30.37	16,008	+0.40(+1.34%)
Nov 23, 2018	30.04	30.04	29.18	29.97	10,541	-0.52(-1.70%)
Nov 21, 2018		30.49	30.49	30.49	0	-0.87(-2.77%)
Nov 20, 2018	31.50	32.58	31.05	31.36	8,358	-0.65(-2.03%)
Nov 19, 2018	33.33	33.33	31.77	32.01	10,287	-0.14(-0.44%)
Nov 16, 2018	32.40	33.81	31.86	32.15	20,483	-0.49(-1.51%)
Nov 15, 2018	31.97	33.39	31.97	32.64	18,225	+0.67(+2.09%)
Nov 14, 2018	31.70	32.49	31.70	31.97	7,254	+0.43(+1.35%)
Nov 13, 2018	32.77	32.77	31.05	31.55	10,586	-0.97(-2.98%)
Nov 12, 2018	33.12	33.12	32.37	32.52	5,349	-0.08(-0.26%)
Nov 09, 2018	33.64	33.64	32.43	32.60	5,510	-0.99(-2.93%)
Nov 08, 2018	32.89	33.86	32.55	33.58	13,850	-0.22(-0.64%)
Nov 07, 2018	33.30	33.80	33.06	33.80	7,362	+0.08(+0.25%)
Nov 06, 2018	32.77	33.98	32.64	33.72	9,749	+1.54(+4.77%)
Nov 05, 2018	32.97	32.98	31.63	32.18	10,518	-0.58(-1.76%)
Nov 02, 2018	33.68	34.17	32.76	32.76	8,385	-1.42(-4.15%)
Nov 01, 2018	33.81	34.38	33.49	34.18	12,491	+0.70(+2.09%)
Oct 31, 2018	33.12	33.78	32.66	33.48	20,707	+0.33(+1.01%)
Oct 30, 2018	31.98	33.14	31.97	33.14	6,775	+1.17(+3.66%)
Oct 29, 2018	31.14	32.64	30.95	31.97	14,053	+0.83(+2.68%)
Oct 26, 2018	31.56	32.72	31.14	31.14	5,270	-0.40(-1.27%)
Oct 25, 2018	30.05	31.69	30.05	31.54	11,143	+1.92(+6.48%)
Oct 24, 2018	30.55	31.87	29.62	29.62	17,904	-1.04(-3.40%)
Oct 23, 2018	30.34	30.71	29.94	30.66	6,012	-0.51(-1.63%)
Oct 22, 2018	30.85	31.88	30.33	31.17	14,206	+0.33(+1.06%)
Oct 19, 2018	31.43	31.93	30.14	30.85	13,416	-1.09(-3.40%)
Oct 18, 2018	31.81	32.20	31.45	31.93	9,395	-0.09(-0.29%)
Oct 17, 2018	32.29	32.73	31.25	32.02	8,778	-0.27(-0.83%)
Oct 16, 2018	30.75	32.39	30.53	32.29	11,612	+2.28(+7.59%)
Oct 15, 2018	29.13	30.38	29.13	30.01	10,386	+0.89(+3.07%)
Oct 12, 2018	29.43	29.92	28.54	29.12	13,057	-0.48(-1.61%)
Oct 11, 2018	30.47	31.10	29.28	29.59	5,517	-0.93(-3.04%)
Oct 10, 2018	30.94	31.30	30.26	30.52	9,266	-0.39(-1.27%)
Oct 09, 2018	32.13	32.13	30.91	30.91	9,097	-0.88(-2.76%)
Oct 08, 2018	31.66	31.79	31.44	31.79	6,500	-0.10(-0.31%)
Oct 05, 2018	32.14	32.14	31.30	31.89	4,192	-0.07(-0.21%)
Oct 04, 2018	31.46	32.14	31.46	31.96	8,279	+0.57(+1.81%)
Oct 03, 2018	30.65	31.45	30.62	31.39	11,030	+0.67(+2.17%)
Oct 02, 2018	30.64	31.37	30.64	30.72	5,400	+0.08(+0.27%)
Oct 01, 2018	31.21	33.39	30.40	30.64	12,882	-0.42(-1.34%)
Sep 28, 2018	32.16	32.16	30.43	31.05	8,984	-0.63(-1.98%)
Sep 27, 2018	31.56	32.31	31.18	31.68	5,464	+0.08(+0.26%)
Sep 26, 2018	32.10	32.11	31.35	31.60	5,372	-0.08(-0.26%)
Sep 25, 2018	31.43	32.10	31.43	31.68	7,700	+0.17(+0.53%)
Sep 24, 2018	32.27	32.27	31.35	31.51	12,418	-0.50(-1.56%)
Sep 21, 2018	33.06	33.35	32.01	32.01	49,113	-1.25(-3.76%)
Sep 20, 2018	32.22	33.43	32.22	33.27	15,349	+1.09(+3.37%)
Sep 19, 2018	32.44	33.02	32.10	32.18	9,312	+0.00(+0.00%)
Sep 18, 2018	33.06	33.10	32.14	32.18	7,250	-0.58(-1.78%)
Sep 17, 2018	32.56	33.06	31.98	32.77	13,599	-0.04(-0.13%)
Sep 14, 2018	33.60	33.60	32.39	32.81	13,176	-0.71(-2.12%)
Sep 13, 2018	33.35	34.14	33.35	33.52	11,056	-0.04(-0.12%)
Sep 12, 2018	32.60	34.60	32.60	33.56	21,037	+1.25(+3.88%)
Sep 11, 2018	31.47	32.85	31.46	32.31	14,082	+0.71(+2.25%)
Sep 10, 2018	30.05	31.66	29.97	31.60	9,834	+1.71(+5.73%)
Sep 07, 2018	29.47	30.01	29.47	29.89	4,072	+0.17(+0.56%)
Sep 06, 2018	29.93	29.93	29.54	29.72	4,193	-0.04(-0.14%)
Sep 05, 2018	29.97	29.97	29.32	29.76	2,919	-0.04(-0.14%)

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.