Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.88	22.10	20.91	21.80	14,923	+0.02(+0.08%)
May 28, 2020	22.86	23.64	21.55	21.79	25,803	-1.03(-4.53%)
May 27, 2020	21.65	23.00	21.06	22.82	25,838	+1.75(+8.29%)
May 26, 2020	21.49	21.54	20.87	21.07	15,160	+0.63(+3.10%)
May 22, 2020	20.77	20.90	20.30	20.44	8,975	-0.36(-1.71%)
May 21, 2020	21.12	21.29	20.35	20.80	23,561	-0.44(-2.09%)
May 20, 2020	19.79	21.29	19.50	21.24	34,346	+1.91(+9.89%)
May 19, 2020	20.38	20.38	19.12	19.33	18,534	-1.26(-6.12%)
May 18, 2020	19.23	21.00	19.23	20.59	55,127	+2.15(+11.64%)
May 15, 2020	18.81	19.25	18.25	18.44	24,624	-0.61(-3.19%)
May 14, 2020	19.26	19.55	18.51	19.05	29,747	-0.64(-3.27%)
May 13, 2020	19.03	19.70	18.77	19.69	39,044	+0.99(+5.30%)
May 12, 2020	20.75	20.78	18.70	18.70	27,843	-1.72(-8.43%)
May 11, 2020	21.24	21.72	20.31	20.42	25,590	-0.96(-4.51%)
May 08, 2020	20.08	21.84	19.63	21.39	37,857	+1.98(+10.21%)
May 07, 2020	20.01	20.57	18.68	19.41	43,845	-0.31(-1.59%)
May 06, 2020	21.23	21.86	19.25	19.72	39,164	-1.29(-6.12%)
May 05, 2020	22.42	23.00	21.00	21.01	23,619	-0.98(-4.47%)
May 04, 2020	22.80	23.02	21.76	21.99	25,152	-1.28(-5.49%)
May 01, 2020	23.73	23.73	22.07	23.26	25,544	-1.03(-4.26%)
Apr 30, 2020	24.77	24.77	22.86	24.30	31,232	-0.76(-3.02%)
Apr 29, 2020	24.39	26.77	23.47	25.05	21,721	+1.07(+4.46%)
Apr 28, 2020	23.79	24.72	22.70	23.99	27,876	+0.36(+1.51%)
Apr 27, 2020	21.22	23.99	21.22	23.63	38,657	+2.42(+11.39%)
Apr 24, 2020	20.91	21.95	20.69	21.21	16,339	+0.16(+0.74%)
Apr 23, 2020	20.87	22.02	20.64	21.06	25,177	-0.02(-0.08%)
Apr 22, 2020	21.03	21.23	20.69	21.07	21,866	+0.39(+1.89%)
Apr 21, 2020	20.42	20.89	19.75	20.68	17,984	+0.00(+0.00%)
Apr 20, 2020	20.39	21.19	20.39	20.68	13,927	-0.01(-0.04%)
Apr 17, 2020	20.48	21.50	20.14	20.69	34,980	+0.94(+4.75%)
Apr 16, 2020	20.56	21.16	19.13	19.75	52,935	-0.95(-4.58%)
Apr 15, 2020	22.64	22.64	20.37	20.70	31,142	-2.13(-9.33%)
Apr 14, 2020	23.46	23.99	22.81	22.83	25,462	+0.10(+0.46%)
Apr 13, 2020	22.43	23.75	21.99	22.73	37,637	-0.07(-0.30%)
Apr 09, 2020	23.03	24.22	22.55	22.80	34,059	+0.52(+2.34%)
Apr 08, 2020	22.16	22.51	21.19	22.27	42,644	+0.45(+2.07%)
Apr 07, 2020	24.42	24.42	21.60	21.82	29,316	-2.30(-9.55%)
Apr 06, 2020	22.39	24.18	22.39	24.13	34,631	+2.96(+14.00%)
Apr 03, 2020	22.08	22.42	21.16	21.16	29,572	-1.29(-5.77%)
Apr 02, 2020	21.99	23.74	21.12	22.46	38,221	+0.72(+3.32%)
Apr 01, 2020	24.33	24.33	21.48	21.74	55,257	-4.34(-16.63%)
Mar 31, 2020	23.60	26.07	21.74	26.07	41,181	+2.24(+9.41%)
Mar 30, 2020	22.20	24.31	22.20	23.83	26,596	+1.66(+7.49%)
Mar 27, 2020	24.99	24.99	21.98	22.17	31,988	-3.90(-14.97%)
Mar 26, 2020	23.71	26.07	23.71	26.07	37,127	+2.41(+10.17%)
Mar 25, 2020	23.52	24.06	22.84	23.66	27,081	+0.03(+0.15%)
Mar 24, 2020	21.49	23.86	21.49	23.63	47,781	+2.29(+10.75%)
Mar 23, 2020	21.50	21.50	18.98	21.34	40,606	+0.06(+0.29%)
Mar 20, 2020	20.86	23.46	20.71	21.27	122,201	+0.49(+2.34%)
Mar 19, 2020	17.48	21.01	17.48	20.79	34,640	+3.17(+18.01%)
Mar 18, 2020	21.29	21.29	17.47	17.62	50,447	-5.34(-23.25%)
Mar 17, 2020	18.64	22.95	18.50	22.95	47,907	+5.13(+28.77%)
Mar 16, 2020	17.82	20.67	17.47	17.82	33,757	-3.88(-17.89%)
Mar 13, 2020	19.56	21.71	19.13	21.71	32,103	+3.54(+19.46%)
Mar 12, 2020	23.12	23.12	17.42	18.17	38,511	-6.06(-25.00%)
Mar 11, 2020	24.23	25.49	23.94	24.23	25,871	-0.47(-1.90%)
Mar 10, 2020	25.02	25.92	24.02	24.70	35,089	+0.31(+1.28%)
Mar 09, 2020	25.55	26.67	24.11	24.39	18,514	-2.83(-10.41%)
Mar 06, 2020	27.05	28.38	26.72	27.22	31,183	-0.67(-2.40%)
Mar 05, 2020	27.88	28.45	27.13	27.89	35,185	-0.65(-2.28%)
Mar 04, 2020	27.64	28.54	27.64	28.54	34,199	+0.82(+2.95%)
Mar 03, 2020	27.74	28.62	27.20	27.72	32,390	-0.32(-1.15%)

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.