Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	15.37	15.82	15.37	15.72	8,643	+0.35(+2.26%)
Jun 29, 2015	15.39	15.52	15.37	15.37	2,489	-0.20(-1.31%)
Jun 26, 2015	15.45	15.57	15.13	15.57	6,798	+0.19(+1.23%)
Jun 25, 2015	15.61	15.62	15.22	15.38	8,108	-0.23(-1.45%)
Jun 24, 2015	15.61	15.61	15.61	15.61	345	+0.13(+0.83%)
Jun 23, 2015	15.52	15.55	15.48	15.48	5,337	-0.04(-0.27%)
Jun 22, 2015	15.52	15.68	15.52	15.52	1,494	-0.15(-0.94%)
Jun 19, 2015	15.63	15.67	15.63	15.67	741	+0.00(+0.00%)
Jun 18, 2015	15.69	15.69	15.48	15.67	2,926	+0.13(+0.83%)
Jun 17, 2015	15.60	15.75	15.54	15.54	1,551	-0.02(-0.11%)
Jun 16, 2015	15.48	15.58	15.48	15.56	2,665	-0.02(-0.14%)
Jun 15, 2015	15.72	15.72	15.58	15.58	1,772	-0.08(-0.53%)
Jun 12, 2015	15.56	15.66	15.49	15.66	1,551	+0.17(+1.07%)
Jun 11, 2015	15.48	15.56	15.48	15.50	1,872	-0.05(-0.34%)
Jun 10, 2015	15.51	15.62	15.48	15.55	4,909	+0.33(+2.18%)
Jun 09, 2015	15.29	15.29	15.22	15.22	1,382	+0.08(+0.55%)
Jun 08, 2015	15.14	15.14	15.14	15.14	638	-0.10(-0.67%)
Jun 05, 2015	15.29	15.29	15.24	15.24	529	+0.06(+0.39%)
Jun 04, 2015	15.25	15.49	15.11	15.18	6,732	-0.01(-0.05%)
Jun 03, 2015	15.11	15.29	15.11	15.19	4,419	+0.01(+0.04%)
Jun 02, 2015	15.22	15.57	15.18	15.18	19,941	-0.05(-0.35%)
Jun 01, 2015	15.29	15.29	15.11	15.23	2,302	+0.00(+0.00%)
May 29, 2015	15.29	15.43	15.22	15.23	3,120	-0.06(-0.42%)
May 28, 2015	15.39	15.41	15.26	15.30	3,300	-0.03(-0.23%)
May 27, 2015	15.19	15.71	15.19	15.33	3,504	+0.16(+1.05%)
May 26, 2015	15.63	15.78	15.16	15.17	2,151	-0.16(-1.03%)
May 22, 2015	15.75	15.33	15.33	15.33	529	-0.35(-2.23%)
May 21, 2015	15.82	15.82	15.68	15.68	537	+0.09(+0.59%)
May 20, 2015	15.37	15.86	15.32	15.59	3,083	+0.22(+1.42%)
May 19, 2015	15.11	15.37	15.11	15.37	6,115	+0.18(+1.19%)
May 18, 2015	15.31	15.31	15.19	15.19	2,568	-0.08(-0.54%)
May 15, 2015	15.29	15.29	15.11	15.27	8,616	+0.09(+0.60%)
May 14, 2015	15.35	15.37	15.18	15.18	4,010	-0.02(-0.10%)
May 13, 2015	15.37	15.37	15.20	15.20	1,890	-0.08(-0.49%)
May 12, 2015	16.43	16.43	15.27	15.27	5,270	-0.04(-0.25%)
May 11, 2015	15.38	15.75	15.29	15.31	1,632	-0.14(-0.88%)
May 08, 2015	15.71	15.71	15.45	15.45	1,427	-0.22(-1.43%)
May 07, 2015	15.86	15.86	15.37	15.67	2,747	+0.30(+1.95%)
May 06, 2015	15.42	15.74	15.37	15.37	1,960	-0.02(-0.10%)
May 05, 2015	15.41	15.62	15.38	15.38	4,189	+0.03(+0.20%)
May 04, 2015	15.75	15.75	15.35	15.35	2,029	-0.42(-2.68%)
May 01, 2015	15.78	15.78	15.78	15.78	274	-0.00(-0.01%)
Apr 30, 2015	15.70	15.78	15.33	15.78	9,401	+0.08(+0.50%)
Apr 29, 2015	15.60	15.82	15.55	15.70	2,597	+0.03(+0.18%)
Apr 28, 2015	15.52	15.82	15.52	15.67	3,585	+0.14(+0.92%)
Apr 27, 2015	15.48	15.79	15.48	15.53	2,863	-0.25(-1.58%)
Apr 24, 2015	15.77	15.78	15.77	15.78	1,343	+0.29(+1.90%)
Apr 23, 2015	15.47	15.79	15.29	15.48	1,666	+0.18(+1.18%)
Apr 22, 2015	15.39	15.69	15.20	15.30	5,334	-0.46(-2.90%)
Apr 21, 2015	15.76	15.76	15.76	15.76	132	+0.34(+2.23%)
Apr 20, 2015	15.50	15.51	15.24	15.41	3,598	-0.05(-0.34%)
Apr 17, 2015	15.31	15.54	15.31	15.47	1,783	+0.17(+1.14%)
Apr 16, 2015	15.29	15.29	15.16	15.29	3,743	+0.00(+0.00%)
Apr 15, 2015	15.46	15.46	15.28	15.29	3,642	+0.03(+0.20%)
Apr 14, 2015	15.26	15.41	15.26	15.26	2,510	-0.14(-0.93%)
Apr 13, 2015	15.30	15.41	15.30	15.41	986	-0.06(-0.39%)
Apr 10, 2015	15.46	15.56	15.46	15.47	1,649	-0.09(-0.58%)
Apr 09, 2015	15.53	15.56	15.53	15.56	397	+0.18(+1.18%)
Apr 08, 2015	15.23	15.52	15.23	15.38	5,068	+0.08(+0.54%)
Apr 07, 2015	15.53	15.53	15.29	15.29	994	-0.08(-0.49%)
Apr 06, 2015	15.37	15.45	15.37	15.37	930	+0.04(+0.25%)
Apr 02, 2015	15.31	15.33	15.33	15.33	1,853	+0.18(+1.20%)

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.