Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.30	15.45	15.23	15.24	3,118	-0.06(-0.41%)
May 28, 2015	15.40	15.42	15.27	15.31	3,298	-0.03(-0.23%)
May 27, 2015	15.20	15.72	15.20	15.34	3,502	+0.16(+1.05%)
May 26, 2015	15.64	15.79	15.17	15.18	2,150	-0.16(-1.03%)
May 22, 2015	15.76	15.34	15.34	15.34	529	-0.35(-2.23%)
May 21, 2015	15.83	15.83	15.69	15.69	537	+0.09(+0.59%)
May 20, 2015	15.38	15.87	15.33	15.60	3,081	+0.22(+1.43%)
May 19, 2015	15.12	15.38	15.12	15.38	6,111	+0.18(+1.19%)
May 18, 2015	15.32	15.32	15.20	15.20	2,566	-0.08(-0.54%)
May 15, 2015	15.30	15.30	15.12	15.28	8,611	+0.09(+0.60%)
May 14, 2015	15.36	15.38	15.19	15.19	4,007	-0.02(-0.10%)
May 13, 2015	15.38	15.38	15.21	15.21	1,889	-0.08(-0.49%)
May 12, 2015	16.45	16.45	15.28	15.28	5,267	-0.04(-0.25%)
May 11, 2015	15.40	15.76	15.30	15.32	1,631	-0.14(-0.88%)
May 08, 2015	15.72	15.72	15.46	15.46	1,426	-0.22(-1.43%)
May 07, 2015	15.87	15.87	15.38	15.68	2,745	+0.30(+1.95%)
May 06, 2015	15.43	15.75	15.38	15.38	1,959	-0.02(-0.10%)
May 05, 2015	15.42	15.64	15.40	15.40	4,186	+0.03(+0.20%)
May 04, 2015	15.76	15.76	15.37	15.37	2,028	-0.42(-2.68%)
May 01, 2015	15.79	15.79	15.79	15.79	273	-0.00(-0.01%)
Apr 30, 2015	15.71	15.79	15.34	15.79	9,395	+0.08(+0.50%)
Apr 29, 2015	15.61	15.83	15.56	15.71	2,596	+0.03(+0.18%)
Apr 28, 2015	15.53	15.83	15.53	15.68	3,583	+0.14(+0.92%)
Apr 27, 2015	15.49	15.80	15.49	15.54	2,861	-0.25(-1.58%)
Apr 24, 2015	15.78	15.79	15.78	15.79	1,342	+0.29(+1.90%)
Apr 23, 2015	15.48	15.80	15.30	15.49	1,665	+0.18(+1.18%)
Apr 22, 2015	15.40	15.71	15.21	15.31	5,330	-0.46(-2.90%)
Apr 21, 2015	15.77	15.77	15.77	15.77	132	+0.34(+2.23%)
Apr 20, 2015	15.51	15.52	15.25	15.43	3,596	-0.05(-0.34%)
Apr 17, 2015	15.32	15.55	15.32	15.48	1,782	+0.17(+1.14%)
Apr 16, 2015	15.30	15.30	15.17	15.30	3,740	+0.00(+0.00%)
Apr 15, 2015	15.47	15.47	15.29	15.30	3,639	+0.03(+0.20%)
Apr 14, 2015	15.27	15.42	15.27	15.27	2,508	-0.14(-0.93%)
Apr 13, 2015	15.31	15.42	15.31	15.42	985	-0.06(-0.39%)
Apr 10, 2015	15.47	15.57	15.47	15.48	1,648	-0.09(-0.58%)
Apr 09, 2015	15.54	15.57	15.54	15.57	396	+0.18(+1.18%)
Apr 08, 2015	15.24	15.53	15.24	15.39	5,064	+0.08(+0.54%)
Apr 07, 2015	15.54	15.54	15.30	15.30	993	-0.08(-0.49%)
Apr 06, 2015	15.38	15.46	15.38	15.38	930	+0.04(+0.25%)
Apr 02, 2015	15.32	15.34	15.34	15.34	1,852	+0.18(+1.20%)
Apr 01, 2015	15.31	15.67	15.16	15.16	3,311	-0.01(-0.08%)
Mar 31, 2015	15.34	15.49	15.15	15.17	3,851	-0.32(-2.06%)
Mar 30, 2015	15.67	15.67	15.34	15.49	1,005	+0.19(+1.23%)
Mar 27, 2015	15.45	15.45	15.13	15.30	1,270	-0.03(-0.17%)
Mar 26, 2015	15.73	15.87	15.31	15.33	8,556	-0.35(-2.24%)
Mar 25, 2015	15.49	15.71	15.49	15.68	2,032	+0.19(+1.22%)
Mar 24, 2015	15.68	15.68	15.49	15.49	2,992	+0.00(+0.00%)
Mar 23, 2015	15.54	15.54	15.49	15.49	1,430	-0.02(-0.15%)
Mar 20, 2015	15.67	15.67	15.50	15.52	2,654	+0.02(+0.15%)
Mar 19, 2015	15.48	15.68	15.48	15.49	1,743	-0.01(-0.05%)
Mar 18, 2015	15.50	15.50	14.96	15.50	7,129	-0.02(-0.15%)
Mar 17, 2015	15.52	15.53	15.43	15.52	5,629	-0.16(-1.01%)
Mar 16, 2015	15.53	15.68	15.30	15.68	4,415	+0.19(+1.22%)
Mar 13, 2015	15.52	15.52	15.49	15.49	1,541	+0.11(+0.74%)
Mar 12, 2015	15.44	15.51	15.27	15.38	2,352	-0.07(-0.44%)
Mar 11, 2015	15.49	15.49	15.33	15.45	1,594	-0.09(-0.58%)
Mar 10, 2015	15.46	15.63	15.38	15.54	4,677	+0.23(+1.53%)
Mar 09, 2015	15.32	15.32	15.30	15.30	2,076	+0.00(+0.00%)
Mar 06, 2015	15.33	15.33	15.30	15.30	553	-0.04(-0.25%)
Mar 05, 2015	15.59	15.59	15.33	15.34	3,749	+0.01(+0.05%)
Mar 04, 2015	15.50	15.50	15.33	15.33	1,649	-0.17(-1.10%)
Mar 03, 2015	15.51	15.51	15.51	15.51	789	-0.08(-0.51%)

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.