Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.98	11.02	10.89	10.89	6,595	-0.06(-0.55%)
May 30, 2012	11.05	11.18	10.95	10.95	3,585	-0.30(-2.69%)
May 29, 2012	11.21	11.25	11.08	11.25	3,666	+0.00(+0.00%)
May 25, 2012	11.29	11.31	11.16	11.25	1,747	-0.05(-0.47%)
May 24, 2012	11.31	11.31	11.16	11.31	1,694	+0.00(+0.00%)
May 23, 2012	11.25	11.31	11.25	11.31	264	-0.01(-0.07%)
May 22, 2012	11.25	11.31	11.21	11.31	4,221	+0.10(+0.88%)
May 21, 2012	11.25	11.25	11.22	11.22	1,690	+0.00(+0.00%)
May 18, 2012	11.21	11.24	11.21	11.22	1,002	+0.14(+1.30%)
May 17, 2012	11.03	11.07	11.03	11.07	725	+0.04(+0.34%)
May 16, 2012	11.07	11.10	11.03	11.03	3,370	-0.22(-1.95%)
May 15, 2012	11.24	11.33	11.24	11.25	1,768	+0.09(+0.81%)
May 14, 2012	11.16	11.16	11.16	11.16	264	-0.08(-0.67%)
May 11, 2012	11.03	11.24	11.03	11.24	1,051	+0.20(+1.81%)
May 10, 2012	11.21	11.21	11.04	11.04	4,091	-0.13(-1.18%)
May 08, 2012	11.03	11.17	11.17	11.17	6,355	+0.14(+1.30%)
May 07, 2012	11.02	11.04	11.02	11.03	2,912	+0.11(+1.04%)
May 03, 2012	10.85	10.91	10.91	10.91	3,972	+0.08(+0.78%)
May 02, 2012	10.88	10.99	10.83	10.83	2,714	+0.03(+0.26%)
May 01, 2012	10.93	10.93	10.80	10.80	2,119	-0.08(-0.76%)
Apr 30, 2012	11.16	11.16	10.84	10.88	5,752	-0.29(-2.63%)
Apr 27, 2012	10.92	11.18	10.84	11.18	675	+0.31(+2.85%)
Apr 26, 2012	10.87	10.87	10.87	10.87	397	-0.01(-0.07%)
Apr 25, 2012	11.04	11.04	10.88	10.88	2,000	-0.08(-0.69%)
Apr 24, 2012	11.06	11.32	10.95	10.95	6,238	-0.11(-1.02%)
Apr 23, 2012	11.06	11.06	10.88	11.06	9,638	-0.08(-0.68%)
Apr 20, 2012	10.85	11.14	10.76	11.14	15,662	+0.19(+1.72%)
Apr 19, 2012	11.08	11.14	10.95	10.95	6,117	-0.13(-1.16%)
Apr 18, 2012	10.95	11.08	10.95	11.08	3,045	+0.13(+1.17%)
Apr 17, 2012	10.95	11.02	10.94	10.95	6,422	+0.00(+0.00%)
Apr 16, 2012	10.95	10.95	10.95	10.95	993	+0.11(+1.01%)
Apr 13, 2012	10.84	10.84	10.84	10.84	423	-0.06(-0.59%)
Apr 12, 2012	10.95	10.95	10.88	10.91	2,421	-0.08(-0.69%)
Apr 11, 2012	10.77	10.98	10.77	10.98	1,403	+0.22(+2.03%)
Apr 10, 2012	10.95	10.95	10.76	10.76	3,041	-0.19(-1.72%)
Apr 09, 2012	10.94	10.95	10.94	10.95	770	+0.19(+1.75%)
Apr 04, 2012	10.85	10.76	10.76	10.76	12,181	-0.15(-1.39%)
Apr 03, 2012	11.01	11.01	10.91	10.91	635	-0.04(-0.34%)
Apr 02, 2012	10.95	10.95	10.87	10.95	3,290	+0.00(+0.00%)
Mar 30, 2012	10.95	11.02	10.88	10.95	2,542	+0.11(+1.05%)
Mar 29, 2012	11.03	11.03	10.80	10.84	1,796	+0.01(+0.08%)
Mar 28, 2012	11.03	11.03	10.82	10.83	2,780	-0.20(-1.79%)
Mar 27, 2012	10.82	11.03	10.82	11.03	4,454	+0.17(+1.60%)
Mar 26, 2012	10.82	11.09	10.82	10.85	1,621	-0.06(-0.55%)
Mar 23, 2012	10.77	10.91	10.77	10.91	1,396	+0.07(+0.64%)
Mar 22, 2012	10.98	10.98	10.76	10.84	4,276	-0.11(-0.98%)
Mar 21, 2012	10.91	10.95	10.91	10.95	1,324	+0.00(+0.00%)
Mar 20, 2012	10.92	10.97	10.91	10.95	2,971	-0.07(-0.62%)
Mar 19, 2012	11.28	11.28	10.94	11.02	1,767	-0.31(-2.73%)
Mar 16, 2012	11.33	11.33	11.33	11.33	1,411	+0.42(+3.81%)
Mar 15, 2012	11.15	11.15	10.91	10.91	1,175	-0.02(-0.14%)
Mar 14, 2012	10.93	10.97	10.93	10.93	2,118	-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	11.14	11.13	11.13	2,172	+0.35(+3.29%)
Mar 09, 2012	10.99	10.99	10.77	10.78	6,768	-0.18(-1.65%)
Mar 08, 2012	10.98	10.98	10.96	10.96	428	-0.17(-1.49%)
Mar 07, 2012	11.14	11.14	11.13	11.13	1,919	+0.00(+0.00%)
Mar 06, 2012	11.14	11.14	11.13	11.13	926	-0.02(-0.14%)
Mar 05, 2012	10.77	11.14	10.77	11.14	1,293	+0.31(+2.86%)
Mar 02, 2012	11.09	11.12	10.83	10.83	794	-0.20(-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.