Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.17	11.17	10.85	10.89	5,749	-0.29(-2.63%)
Apr 27, 2012	10.93	11.19	10.85	11.19	674	+0.31(+2.85%)
Apr 26, 2012	10.88	10.88	10.88	10.88	396	-0.01(-0.07%)
Apr 25, 2012	11.05	11.05	10.88	10.88	1,999	-0.08(-0.69%)
Apr 24, 2012	11.07	11.33	10.96	10.96	6,234	-0.11(-1.02%)
Apr 23, 2012	11.06	11.07	10.88	11.07	9,632	-0.08(-0.68%)
Apr 20, 2012	10.85	11.15	10.77	11.15	15,651	+0.19(+1.72%)
Apr 19, 2012	11.09	11.15	10.96	10.96	6,112	-0.13(-1.16%)
Apr 18, 2012	10.96	11.09	10.96	11.09	3,043	+0.13(+1.17%)
Apr 17, 2012	10.96	11.03	10.95	10.96	6,418	+0.00(+0.00%)
Apr 16, 2012	10.96	10.96	10.96	10.96	992	+0.11(+1.01%)
Apr 13, 2012	10.85	10.85	10.85	10.85	423	-0.06(-0.59%)
Apr 12, 2012	10.96	10.96	10.89	10.91	2,420	-0.08(-0.69%)
Apr 11, 2012	10.78	10.99	10.78	10.99	1,402	+0.22(+2.03%)
Apr 10, 2012	10.96	10.96	10.77	10.77	3,039	-0.19(-1.72%)
Apr 09, 2012	10.95	10.96	10.95	10.96	770	+0.19(+1.75%)
Apr 04, 2012	10.85	10.77	10.77	10.77	12,172	-0.15(-1.39%)
Apr 03, 2012	11.02	11.02	10.92	10.92	635	-0.04(-0.34%)
Apr 02, 2012	10.96	10.96	10.87	10.96	3,288	+0.00(+0.00%)
Mar 30, 2012	10.96	11.03	10.88	10.96	2,540	+0.11(+1.04%)
Mar 29, 2012	11.03	11.03	10.81	10.85	1,795	+0.01(+0.08%)
Mar 28, 2012	11.03	11.03	10.83	10.84	2,778	-0.20(-1.79%)
Mar 27, 2012	10.83	11.03	10.83	11.03	4,451	+0.17(+1.60%)
Mar 26, 2012	10.83	11.10	10.83	10.86	1,620	-0.06(-0.55%)
Mar 23, 2012	10.78	10.92	10.78	10.92	1,395	+0.07(+0.64%)
Mar 22, 2012	10.99	10.99	10.77	10.85	4,273	-0.11(-0.97%)
Mar 21, 2012	10.92	10.96	10.92	10.96	1,323	+0.00(+0.00%)
Mar 20, 2012	10.93	10.97	10.92	10.96	2,969	-0.07(-0.62%)
Mar 19, 2012	11.29	11.29	10.94	11.03	1,766	-0.31(-2.73%)
Mar 16, 2012	11.34	11.34	11.34	11.34	1,410	+0.42(+3.81%)
Mar 15, 2012	11.16	11.16	10.92	10.92	1,174	-0.02(-0.14%)
Mar 14, 2012	10.94	10.98	10.94	10.94	2,117	-0.01(-0.07%)
Mar 13, 2012	10.94	10.94	10.94	10.94	264	-0.20(-1.76%)
Mar 12, 2012	11.13	11.15	11.13	11.14	2,171	+0.36(+3.29%)
Mar 09, 2012	11.00	11.00	10.78	10.78	6,763	-0.18(-1.65%)
Mar 08, 2012	10.99	10.99	10.97	10.97	428	-0.17(-1.49%)
Mar 07, 2012	11.15	11.15	11.13	11.13	1,918	+0.00(+0.00%)
Mar 06, 2012	11.15	11.15	11.13	11.13	926	-0.02(-0.14%)
Mar 05, 2012	10.78	11.15	10.78	11.15	1,292	+0.31(+2.86%)
Mar 02, 2012	11.10	11.12	10.84	10.84	793	-0.20(-1.78%)
Mar 01, 2012	10.97	11.03	10.97	11.03	264	+0.19(+1.74%)
Feb 29, 2012	10.82	10.85	10.82	10.85	529	-0.30(-2.71%)
Feb 28, 2012	10.81	11.26	10.78	11.15	3,639	+0.19(+1.72%)
Feb 27, 2012	11.15	11.15	10.96	10.96	3,797	+0.00(+0.00%)
Feb 24, 2012	10.93	11.34	10.93	10.96	12,577	-0.17(-1.56%)
Feb 23, 2012	11.02	11.15	10.63	11.13	5,543	+0.25(+2.29%)
Feb 22, 2012	10.83	10.88	10.63	10.88	1,536	-0.06(-0.55%)
Feb 21, 2012	10.89	10.96	10.89	10.94	1,900	+0.02(+0.14%)
Feb 17, 2012	10.93	10.93	10.88	10.93	1,084	+0.20(+1.83%)
Feb 16, 2012	10.86	10.86	10.73	10.73	264	-0.07(-0.63%)
Feb 15, 2012	10.80	10.80	10.80	10.80	264	-0.01(-0.07%)
Feb 14, 2012	10.94	10.94	10.66	10.81	7,281	-0.14(-1.24%)
Feb 13, 2012	10.94	10.94	10.94	10.94	714	+0.05(+0.50%)
Feb 10, 2012	10.69	10.89	10.68	10.89	1,587	+0.10(+0.90%)
Feb 09, 2012	10.61	10.79	10.61	10.79	1,963	+0.11(+1.02%)
Feb 08, 2012	10.62	10.68	10.62	10.68	963	+0.07(+0.68%)
Feb 07, 2012	10.60	10.61	10.60	10.61	793	+0.03(+0.28%)
Feb 06, 2012	10.69	10.69	10.58	10.58	5,267	-0.03(-0.28%)
Feb 03, 2012	10.59	10.67	10.58	10.61	4,167	+0.04(+0.37%)
Feb 02, 2012	10.66	10.66	10.57	10.57	3,961	-0.08(-0.79%)

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.