ACNB Corporation Historical Stock Prices

ACNB 
$19.15
*  
0.045
0.24%
Get ACNB Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading ACNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ACNB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.17  19.37  19.15  19.15 5,282
07/25/2014 19.49 19.49 19.08 19.105 3,182
07/24/2014 19.58 19.58 19.25 19.48 1,850
07/23/2014 19.31 19.36 19.25 19.25 5,249
07/22/2014 19.49 19.49 19.31 19.36 1,496
07/21/2014 19.502 19.55 19.25 19.33 1,730
07/18/2014 19.7001 19.7001 19.37 19.42 5,353
07/17/2014 19.603 19.796 19.54 19.72 10,346
07/16/2014 19.9 19.9 19.32 19.53 5,198
07/15/2014 19.86 19.87 19.86 19.87 292
07/14/2014 19.96 19.96 19.5552 19.8656 1,606
07/11/2014 19.47 19.69 19.31 19.48 5,113
07/10/2014 19.25 19.4895 19.23 19.4 4,610
07/09/2014 19.3 19.4748 19.26 19.3 1,412
07/08/2014 19.25 19.825 19.25 19.31 3,117
07/07/2014 19.14 19.46 19.02 19.23 6,058
07/03/2014 19.71 19.71 19.33 19.33 228
07/02/2014 19.701 19.75 19.685 19.75 1,402
07/01/2014 19.67 19.75 19.3 19.7 3,111
06/30/2014 19.25 19.4 19.2 19.29 2,065
06/27/2014 19.26 19.26 19.26 19.26 791
06/26/2014 19.7 19.7 19.67 19.7 737
06/25/2014 19.66 19.66 19.66 19.66 131
06/24/2014 19.6775 19.6775 19.55 19.55 1,834
06/23/2014 19.5 19.58 19.5 19.58 696
06/20/2014 19.5 19.5 19.5 19.5 407
06/19/2014 19.4359 19.4359 19.4359 19.4359 596
06/18/2014 19.3001 19.3001 19.3001 19.3001 661
06/17/2014 19.3004 19.35 19.3004 19.35 429
06/16/2014 19.4999 19.4999 19.4999 19.4999 00
06/13/2014 19.69 19.69 19.4999 19.4999 1,230
06/12/2014 19.32 19.5 19.3 19.3999 7,475
06/11/2014 19.538 19.538 19.43 19.49 3,527
06/10/2014 19.75 19.75 19.418 19.6 7,592
06/09/2014 19.7399 19.7399 19.49 19.5 3,244
06/06/2014 19.398 19.398 19.398 19.398 00
06/05/2014 19.398 19.398 19.398 19.398 547
06/04/2014 19.36 19.7 19.35 19.55 1,191
06/03/2014 19.5 19.5 19.33 19.38 2,805
06/02/2014 19.36 19.8 19.36 19.8 991
05/30/2014 19.535 19.535 19.535 19.535 00
05/29/2014 19.352 19.8 19.352 19.535 1,005
05/28/2014 19.5 19.66 19.4 19.4 3,247
05/27/2014 20 20 19.989 19.9899 2,013
05/23/2014 19.64 19.64 19.64 19.64 00
05/22/2014 19.21 19.64 19.21 19.64 702
05/21/2014 19.5 19.5 19.16 19.183 1,514
05/20/2014 19.61 19.61 19.5001 19.5001 666
05/19/2014 19.95 19.95 19.323 19.75 671
05/16/2014 19.48 20 19.1101 19.99 1,387
05/15/2014 19.17 19.25 19.17 19.25 531
05/14/2014 19.5 19.5 19.5 19.5 479
05/13/2014 19.5 19.74 19.11 19.71 7,174
05/12/2014 19.445 19.7 19.445 19.7 1,934
05/09/2014 19.2996 19.49 19.2996 19.49 1,203
05/08/2014 19.2001 19.3 19.1138 19.1501 1,808
05/07/2014 19.48 19.48 19.32 19.3205 2,369
05/06/2014 19.443 19.475 19.3 19.3 1,510
05/05/2014 19.48 19.73 19.25 19.3 7,843
05/02/2014 19.2601 19.2601 19.2601 19.2601 00
05/01/2014 19.2601 19.2601 19.2601 19.2601 444
04/30/2014 19.76 19.99 19.59 19.6 2,787
04/29/2014 19.07 19.24 19.07 19.2 924
04/28/2014 19.46 19.46 19.4259 19.4259 415
04/25/2014 19.02 19.37 19.02 19.37 711
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?