Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.21	19.44	18.48	18.87	24,531	-0.49(-2.55%)
May 27, 2016	19.50	19.36	19.36	19.36	13,790	-0.07(-0.34%)
May 26, 2016	19.89	19.89	19.34	19.43	18,133	-0.27(-1.36%)
May 25, 2016	19.22	20.00	19.22	19.69	22,229	+0.47(+2.42%)
May 24, 2016	18.57	19.49	18.40	19.23	56,270	+0.74(+3.99%)
May 23, 2016	18.55	18.57	18.10	18.49	40,421	+0.26(+1.41%)
May 20, 2016	17.87	18.56	17.50	18.23	11,820	+0.37(+2.09%)
May 19, 2016	17.35	17.87	17.27	17.86	8,676	-0.01(-0.04%)
May 18, 2016	17.32	17.87	17.29	17.87	40,509	+0.66(+3.84%)
May 17, 2016	17.56	17.60	17.12	17.21	5,556	-0.33(-1.90%)
May 16, 2016	17.49	17.71	17.18	17.54	5,728	-0.01(-0.04%)
May 13, 2016	17.72	17.72	17.49	17.55	3,314	-0.08(-0.44%)
May 12, 2016	17.48	17.78	17.48	17.63	13,660	+0.19(+1.07%)
May 11, 2016	17.35	17.48	17.01	17.44	7,994	+0.13(+0.76%)
May 10, 2016	17.06	17.31	17.01	17.31	5,798	+0.22(+1.27%)
May 09, 2016	17.10	17.13	17.01	17.09	3,503	+0.07(+0.41%)
May 06, 2016	16.90	17.29	16.90	17.02	2,587	+0.08(+0.46%)
May 05, 2016	17.02	17.18	16.91	16.94	2,091	-0.03(-0.18%)
May 04, 2016	17.09	17.09	16.97	16.97	10,155	-0.12(-0.68%)
May 03, 2016	17.12	17.20	17.04	17.09	6,097	+0.09(+0.50%)
May 02, 2016	17.08	17.34	16.94	17.01	14,281	-0.14(-0.82%)
Apr 29, 2016	17.82	17.82	17.15	17.15	1,149	-0.02(-0.14%)
Apr 28, 2016	17.60	17.68	17.17	17.17	1,590	-0.35(-2.00%)
Apr 27, 2016	17.54	17.67	17.52	17.52	5,764	-0.02(-0.09%)
Apr 26, 2016	17.67	17.67	17.53	17.53	5,416	-0.10(-0.57%)
Apr 25, 2016	17.56	17.64	17.22	17.64	7,208	+0.13(+0.75%)
Apr 22, 2016	17.25	17.68	17.25	17.50	5,594	+0.30(+1.72%)
Apr 21, 2016	17.25	17.25	17.09	17.21	7,702	-0.16(-0.89%)
Apr 20, 2016	17.44	17.44	17.14	17.36	8,077	-0.04(-0.22%)
Apr 19, 2016	17.48	17.51	17.38	17.40	6,505	-0.04(-0.22%)
Apr 18, 2016	17.67	17.87	17.44	17.44	3,129	-0.23(-1.32%)
Apr 15, 2016	17.38	17.83	17.38	17.67	6,613	+0.10(+0.57%)
Apr 13, 2016	17.43	17.57	17.57	17.57	9,653	+0.05(+0.31%)
Apr 12, 2016	17.73	17.79	17.47	17.52	5,609	+0.04(+0.22%)
Apr 11, 2016	17.31	17.67	17.31	17.48	6,186	-0.16(-0.88%)
Apr 08, 2016	17.64	17.71	17.45	17.64	7,586	-0.02(-0.13%)
Apr 07, 2016	17.49	17.76	17.49	17.66	7,815	+0.07(+0.40%)
Apr 06, 2016	17.46	17.82	17.46	17.59	7,849	+0.12(+0.67%)
Apr 05, 2016	17.29	17.47	17.15	17.47	5,456	+0.00(+0.00%)
Apr 04, 2016	17.21	17.60	17.21	17.47	2,471	+0.23(+1.31%)
Apr 01, 2016	17.62	17.62	17.10	17.25	2,484	-0.14(-0.80%)
Mar 31, 2016	17.41	17.49	17.38	17.39	3,604	-0.07(-0.40%)
Mar 30, 2016	17.62	17.62	17.04	17.46	3,931	+0.37(+2.14%)
Mar 29, 2016	17.07	17.53	16.89	17.09	17,873	-0.21(-1.21%)
Mar 28, 2016	17.39	17.39	17.29	17.30	1,785	+0.09(+0.54%)
Mar 24, 2016	17.53	17.21	17.21	17.21	5,277	-0.39(-2.21%)
Mar 23, 2016	17.23	17.66	17.23	17.60	4,622	+0.32(+1.87%)
Mar 22, 2016	17.21	17.29	17.11	17.27	4,698	-0.14(-0.83%)
Mar 21, 2016	17.36	17.66	17.36	17.42	5,456	+0.05(+0.31%)
Mar 18, 2016	17.09	17.36	16.86	17.36	7,902	+0.20(+1.18%)
Mar 17, 2016	17.15	17.16	17.13	17.16	1,134	-0.01(-0.04%)
Mar 16, 2016	17.67	17.67	17.13	17.17	3,408	+0.04(+0.23%)
Mar 15, 2016	17.20	17.68	17.13	17.13	5,657	-0.33(-1.91%)
Mar 14, 2016	17.14	17.48	17.14	17.46	5,614	+0.30(+1.72%)
Mar 11, 2016	16.97	17.45	16.71	17.17	7,452	+0.04(+0.23%)
Mar 10, 2016	17.28	17.39	16.90	17.13	11,197	+0.23(+1.33%)
Mar 09, 2016	16.94	17.45	16.75	16.91	6,300	+0.05(+0.32%)
Mar 08, 2016	16.85	17.08	16.85	16.85	5,241	-0.22(-1.27%)
Mar 07, 2016	16.92	17.29	16.86	17.07	7,826	+0.25(+1.48%)
Mar 04, 2016	17.40	17.47	16.70	16.82	8,875	-0.43(-2.48%)
Mar 03, 2016	16.56	17.48	16.56	17.25	3,974	-0.23(-1.33%)
Mar 02, 2016	16.67	17.48	16.67	17.48	6,296	+0.30(+1.76%)

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.