Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.45	30.45	30.38	30.38	1,854	-0.22(-0.73%)
Nov 27, 2019	30.55	30.63	30.51	30.61	2,666	+0.16(+0.51%)
Nov 26, 2019	30.58	30.83	30.36	30.45	8,160	-0.09(-0.28%)
Nov 25, 2019	30.13	30.76	30.13	30.54	9,665	+0.36(+1.19%)
Nov 22, 2019	30.34	30.49	30.08	30.18	3,385	+0.01(+0.03%)
Nov 21, 2019	30.59	30.66	30.15	30.17	6,409	-0.25(-0.82%)
Nov 20, 2019	30.55	30.84	30.31	30.42	14,705	-0.41(-1.33%)
Nov 19, 2019	30.53	30.84	30.53	30.83	6,355	+0.25(+0.81%)
Nov 18, 2019	30.20	30.65	30.20	30.58	2,409	+0.02(+0.06%)
Nov 15, 2019	30.51	30.84	30.23	30.56	10,273	+0.09(+0.31%)
Nov 14, 2019	30.00	30.47	29.79	30.47	6,139	+0.49(+1.63%)
Nov 13, 2019	30.24	30.39	29.89	29.98	9,148	+0.04(+0.14%)
Nov 12, 2019	30.07	30.39	29.80	29.94	12,414	-0.27(-0.88%)
Nov 11, 2019	30.12	30.25	29.94	30.20	3,258	+0.03(+0.11%)
Nov 08, 2019	30.40	30.48	30.17	30.17	1,751	-0.24(-0.79%)
Nov 07, 2019	30.47	30.47	30.03	30.41	9,002	+0.09(+0.28%)
Nov 06, 2019	30.33	30.58	30.25	30.32	4,899	-0.17(-0.56%)
Nov 05, 2019	30.51	30.56	30.23	30.49	8,424	+0.21(+0.71%)
Nov 04, 2019	30.40	30.84	29.88	30.28	12,153	-0.13(-0.42%)
Nov 01, 2019	29.84	30.78	29.71	30.41	11,557	+0.09(+0.31%)
Oct 31, 2019	30.36	30.41	29.53	30.31	9,692	-0.09(-0.31%)
Oct 30, 2019	29.65	30.41	29.35	30.41	11,589	+0.63(+2.13%)
Oct 29, 2019	29.77	29.92	29.20	29.77	5,673	+0.09(+0.32%)
Oct 28, 2019	29.51	29.68	29.36	29.68	4,953	+0.17(+0.58%)
Oct 25, 2019	29.05	29.97	29.05	29.51	6,771	-0.04(-0.14%)
Oct 24, 2019	29.46	29.55	29.30	29.55	4,097	+0.28(+0.97%)
Oct 23, 2019	29.26	29.46	29.25	29.27	3,690	+0.15(+0.53%)
Oct 22, 2019	29.18	29.38	28.89	29.11	7,573	+0.00(+0.00%)
Oct 21, 2019	29.53	29.53	29.02	29.11	8,914	+0.04(+0.15%)
Oct 18, 2019	28.74	29.13	28.74	29.07	3,735	+0.12(+0.41%)
Oct 17, 2019	29.04	29.31	28.85	28.95	11,116	-0.17(-0.59%)
Oct 16, 2019	29.30	29.30	28.91	29.12	5,694	-0.25(-0.85%)
Oct 15, 2019	28.65	29.55	28.65	29.37	3,830	+0.52(+1.81%)
Oct 14, 2019	28.91	29.06	28.52	28.85	3,544	-0.06(-0.21%)
Oct 11, 2019	29.21	29.45	28.91	28.91	8,405	+0.00(+0.00%)
Oct 10, 2019	29.23	29.51	28.91	28.91	2,324	-0.15(-0.53%)
Oct 09, 2019	29.55	29.55	29.06	29.06	3,515	+0.10(+0.35%)
Oct 08, 2019	28.92	29.17	28.92	28.96	6,175	-0.16(-0.56%)
Oct 07, 2019	29.03	29.31	28.82	29.12	3,858	+0.00(+0.00%)
Oct 04, 2019	29.21	29.21	28.69	29.12	8,522	-0.09(-0.32%)
Oct 03, 2019	28.72	29.22	28.71	29.22	3,110	+0.22(+0.77%)
Oct 02, 2019	29.29	29.42	28.97	28.99	6,417	-0.34(-1.17%)
Oct 01, 2019	29.78	29.78	29.32	29.34	3,894	-0.04(-0.15%)
Sep 30, 2019	29.45	29.77	29.35	29.38	6,659	+0.07(+0.23%)
Sep 27, 2019	29.53	29.88	29.29	29.31	6,537	-0.02(-0.06%)
Sep 26, 2019	30.16	30.16	29.29	29.33	11,999	-0.74(-2.45%)
Sep 25, 2019	30.17	30.31	29.70	30.07	5,545	+0.50(+1.68%)
Sep 24, 2019	30.91	30.91	29.37	29.57	22,963	-1.49(-4.80%)
Sep 23, 2019	30.57	31.06	30.37	31.06	5,645	+0.20(+0.64%)
Sep 20, 2019	30.29	31.05	30.16	30.86	48,566	+0.54(+1.78%)
Sep 19, 2019	29.89	30.66	29.83	30.32	8,392	+0.19(+0.63%)
Sep 18, 2019	30.19	30.76	29.78	30.13	13,174	+0.11(+0.37%)
Sep 17, 2019	30.67	30.67	29.74	30.02	14,816	-0.30(-0.99%)
Sep 16, 2019	30.25	31.17	30.09	30.32	11,808	-0.26(-0.84%)
Sep 13, 2019	30.19	30.97	29.94	30.58	14,476	+0.60(+2.00%)
Sep 12, 2019	29.40	30.09	29.35	29.98	11,100	+0.45(+1.54%)
Sep 11, 2019	29.38	30.16	29.12	29.53	19,030	+0.39(+1.32%)
Sep 10, 2019	28.77	29.43	28.76	29.14	9,064	+0.30(+1.04%)
Sep 09, 2019	28.75	28.84	28.75	28.84	3,912	+0.24(+0.84%)
Sep 06, 2019	28.60	28.80	28.60	28.60	3,268	+0.08(+0.27%)
Sep 05, 2019	28.95	28.99	28.29	28.52	8,022	-0.26(-0.89%)
Sep 04, 2019	28.72	28.88	28.44	28.78	3,044	+0.07(+0.24%)

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.