Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acnb Corp (NQ: ACNB )

31.57 -0.40 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.09 12.28 12.09 12.21 2,785 -0.06(-0.49%)
Oct 26, 2012 11.90 12.27 12.27 12.27 1,984 +0.18(+1.50%)
Oct 25, 2012 12.07 12.09 12.07 12.09 1,934 +0.00(+0.00%)
Oct 24, 2012 12.09 12.09 12.09 12.09 264 -0.07(-0.56%)
Oct 23, 2012 12.09 12.16 12.09 12.16 549 -0.01(-0.06%)
Oct 19, 2012 12.43 12.43 12.17 12.17 661 +0.08(+0.62%)
Oct 18, 2012 12.11 12.11 12.09 12.09 678 -0.14(-1.11%)
Oct 17, 2012 12.48 12.58 12.23 12.23 431 -0.41(-3.23%)
Oct 16, 2012 12.09 12.64 12.09 12.64 587 +0.54(+4.50%)
Oct 15, 2012 12.43 12.43 12.08 12.09 27,112 -0.35(-2.79%)
Oct 12, 2012 12.49 12.64 12.11 12.44 3,129 +0.33(+2.69%)
Oct 11, 2012 12.23 12.66 12.11 12.11 2,249 -0.07(-0.56%)
Oct 10, 2012 12.61 12.63 12.17 12.18 1,157 -0.48(-3.76%)
Oct 09, 2012 12.28 12.85 12.10 12.66 13,502 +0.31(+2.51%)
Oct 08, 2012 12.08 12.35 12.08 12.35 10,773 +0.22(+1.81%)
Oct 05, 2012 12.15 12.15 12.10 12.13 5,424 +0.01(+0.06%)
Oct 04, 2012 12.10 12.36 12.10 12.12 2,831 -0.21(-1.72%)
Oct 03, 2012 12.30 12.36 12.10 12.33 5,637 -0.03(-0.24%)
Oct 02, 2012 12.08 12.36 12.03 12.36 11,273 +0.45(+3.81%)
Oct 01, 2012 12.09 12.13 11.91 11.91 30,388 -0.17(-1.44%)
Sep 28, 2012 11.74 12.08 11.56 12.08 11,086 +0.14(+1.20%)
Sep 27, 2012 11.98 12.02 11.66 11.94 10,434 -0.05(-0.38%)
Sep 26, 2012 11.98 11.99 11.97 11.99 6,675 +0.07(+0.57%)
Sep 25, 2012 11.90 12.02 11.90 11.92 4,189 +0.12(+1.02%)
Sep 24, 2012 11.49 11.87 11.49 11.80 8,883 +0.46(+4.07%)
Sep 21, 2012 11.90 11.90 11.34 11.34 7,863 -0.39(-3.29%)
Sep 20, 2012 11.65 11.72 11.65 11.72 2,023 +0.05(+0.39%)
Sep 19, 2012 11.56 11.68 11.56 11.68 1,815 +0.08(+0.65%)
Sep 18, 2012 11.51 11.60 11.51 11.60 3,968 +0.06(+0.52%)
Sep 17, 2012 11.34 11.54 11.19 11.54 5,893 +0.20(+1.80%)
Sep 14, 2012 11.45 11.52 11.34 11.34 1,811 -0.10(-0.91%)
Sep 13, 2012 11.41 11.45 11.41 11.44 4,833 +0.10(+0.92%)
Sep 12, 2012 11.38 11.38 11.34 11.34 1,919 -0.12(-1.06%)
Sep 11, 2012 11.33 11.46 11.19 11.46 21,064 +0.20(+1.74%)
Sep 10, 2012 11.36 11.36 11.26 11.26 10,460 -0.08(-0.67%)
Sep 07, 2012 11.38 11.45 11.34 11.34 19,847 +0.00(+0.00%)
Sep 05, 2012 11.26 11.34 11.34 11.34 4,631 +0.15(+1.35%)
Sep 04, 2012 11.41 11.41 11.19 11.19 1,029 -0.16(-1.40%)
Aug 31, 2012 11.40 11.40 11.06 11.34 14,929 +0.01(+0.07%)
Aug 29, 2012 11.34 11.34 11.34 11.34 21,567 +0.12(+1.08%)
Aug 27, 2012 11.06 11.26 11.06 11.22 6,557 +0.21(+1.92%)
Aug 24, 2012 10.96 11.11 10.96 11.00 39,620 +0.08(+0.76%)
Aug 23, 2012 10.96 10.96 10.92 10.92 3,588 -0.09(-0.81%)
Aug 22, 2012 10.88 11.01 10.88 11.01 674 +0.09(+0.82%)
Aug 21, 2012 11.06 11.06 10.92 10.92 890 -0.08(-0.69%)
Aug 20, 2012 11.07 11.09 10.99 11.00 3,426 -0.04(-0.34%)
Aug 17, 2012 10.85 11.03 10.85 11.03 5,168 +0.18(+1.67%)
Aug 16, 2012 10.85 10.95 10.85 10.85 2,786 +0.01(+0.07%)
Aug 15, 2012 10.88 10.94 10.85 10.85 3,109 +0.03(+0.29%)
Aug 14, 2012 10.88 10.88 10.81 10.81 1,296 -0.06(-0.56%)
Aug 13, 2012 10.88 10.88 10.81 10.88 2,295 +0.03(+0.28%)
Aug 10, 2012 10.73 10.85 10.73 10.85 3,030 +0.04(+0.35%)
Aug 09, 2012 10.81 10.81 10.81 10.81 1,270 +0.00(+0.00%)
Aug 08, 2012 10.79 10.81 10.74 10.81 848 +0.00(+0.00%)
Aug 06, 2012 10.63 10.81 10.81 10.81 926 +0.14(+1.28%)
Aug 03, 2012 10.66 10.72 10.66 10.67 2,397 -0.03(-0.28%)
Aug 02, 2012 10.70 10.81 10.63 10.70 2,098 -0.07(-0.64%)
Aug 01, 2012 10.88 10.95 10.77 10.77 9,214 -0.10(-0.88%)
Jul 31, 2012 10.77 10.87 10.77 10.87 595 +0.06(+0.53%)
Jul 30, 2012 10.83 10.83 10.81 10.81 3,307 +0.04(+0.35%)
Jul 27, 2012 10.69 10.77 10.67 10.77 4,146 +0.14(+1.32%)
Jul 26, 2012 10.91 10.91 10.63 10.63 4,507 -0.12(-1.09%)
Jul 25, 2012 10.65 10.93 10.65 10.75 5,160 +0.12(+1.14%)
Jul 24, 2012 10.63 10.88 10.63 10.63 5,027 -0.07(-0.70%)
Jul 23, 2012 10.77 10.79 10.63 10.70 8,236 -0.15(-1.40%)
Jul 20, 2012 10.94 11.03 10.78 10.85 23,107 -0.11(-0.97%)
Jul 19, 2012 10.96 10.96 10.91 10.96 3,307 +0.00(+0.00%)
Jul 18, 2012 10.96 10.96 10.96 10.96 132 -0.04(-0.34%)
Jul 17, 2012 10.85 11.00 10.85 11.00 1,390 +0.11(+1.04%)
Jul 16, 2012 10.88 11.02 10.88 10.88 2,081 +0.03(+0.28%)
Jul 13, 2012 10.85 10.93 10.85 10.85 6,229 -0.12(-1.10%)
Jul 12, 2012 10.98 11.06 10.96 10.97 6,111 -0.04(-0.34%)
Jul 11, 2012 11.01 11.01 11.00 11.01 2,381 +0.05(+0.48%)
Jul 10, 2012 10.96 10.96 10.96 10.96 396 -0.11(-1.02%)
Jul 09, 2012 11.07 11.07 11.07 11.07 132 +0.00(+0.00%)
Jul 06, 2012 11.06 11.07 11.03 11.07 1,032 -0.01(-0.10%)
Jul 05, 2012 11.09 11.09 11.08 11.08 529 -0.03(-0.24%)
Jul 03, 2012 11.01 11.11 11.01 11.11 6,364 +0.11(+1.03%)
Jul 02, 2012 11.01 11.04 11.00 11.00 3,970 +0.00(+0.00%)
Jun 29, 2012 11.00 11.01 11.00 11.00 2,515 +0.11(+1.04%)
Jun 28, 2012 10.88 10.88 10.88 10.88 1,340 -0.08(-0.69%)
Jun 27, 2012 10.96 10.96 10.96 10.96 967 -0.08(-0.69%)
Jun 26, 2012 11.03 11.03 11.03 11.03 1,323 +0.00(+0.00%)
Jun 25, 2012 10.95 11.03 10.95 11.03 3,266 +0.00(+0.00%)
Jun 22, 2012 11.03 11.03 11.03 11.03 132 -0.00(-0.00%)
Jun 21, 2012 10.98 11.11 10.98 11.03 2,613 +0.02(+0.14%)
Jun 20, 2012 11.00 11.03 10.88 11.02 9,179 +0.02(+0.21%)
Jun 19, 2012 10.97 11.00 10.85 11.00 22,051 +0.00(+0.00%)
Jun 18, 2012 10.97 11.01 10.97 11.00 53,216 +0.03(+0.28%)
Jun 15, 2012 11.00 11.00 10.88 10.97 2,699 -0.07(-0.62%)
Jun 14, 2012 11.22 11.26 11.03 11.03 4,158 -0.14(-1.28%)
Jun 13, 2012 11.03 11.18 11.03 11.18 2,910 +0.07(+0.61%)
Jun 12, 2012 11.25 11.25 11.10 11.11 2,286 +0.04(+0.34%)
Jun 11, 2012 11.07 11.07 11.07 11.07 793 +0.11(+0.96%)
Jun 08, 2012 10.97 10.97 10.97 10.97 291 -0.14(-1.29%)
Jun 07, 2012 10.95 11.11 10.95 11.11 571 +0.21(+1.92%)
Jun 06, 2012 11.00 11.00 10.89 10.90 3,990 -0.05(-0.46%)
Jun 05, 2012 10.95 10.95 10.95 10.95 2,109 +0.06(+0.56%)
Jun 01, 2012 10.89 10.89 10.89 10.89 0 -0.01(-0.07%)
May 31, 2012 10.99 11.03 10.90 10.90 6,590 -0.06(-0.55%)
May 30, 2012 11.06 11.19 10.96 10.96 3,583 -0.30(-2.69%)
May 29, 2012 11.22 11.26 11.09 11.26 3,663 +0.00(+0.00%)
May 25, 2012 11.30 11.31 11.16 11.26 1,746 -0.05(-0.47%)
May 24, 2012 11.31 11.31 11.16 11.31 1,693 +0.00(+0.00%)
May 23, 2012 11.26 11.31 11.26 11.31 264 -0.01(-0.07%)
May 22, 2012 11.25 11.32 11.22 11.32 4,218 +0.10(+0.87%)
May 21, 2012 11.26 11.26 11.22 11.22 1,689 +0.00(+0.00%)
May 18, 2012 11.22 11.25 11.22 11.22 1,001 +0.14(+1.30%)
May 17, 2012 11.04 11.08 11.04 11.08 725 +0.04(+0.34%)
May 16, 2012 11.08 11.11 11.04 11.04 3,368 -0.22(-1.95%)
May 15, 2012 11.25 11.34 11.25 11.26 1,767 +0.09(+0.81%)
May 14, 2012 11.17 11.17 11.17 11.17 264 -0.08(-0.67%)
May 11, 2012 11.03 11.25 11.03 11.25 1,050 +0.20(+1.81%)
May 10, 2012 11.22 11.22 11.05 11.05 4,088 -0.13(-1.18%)
May 08, 2012 11.03 11.18 11.18 11.18 6,351 +0.14(+1.30%)
May 07, 2012 11.03 11.05 11.03 11.03 2,910 +0.11(+1.04%)
May 03, 2012 10.86 10.92 10.92 10.92 3,969 +0.08(+0.78%)
May 02, 2012 10.88 11.00 10.84 10.84 2,712 +0.03(+0.26%)
May 01, 2012 10.94 10.94 10.81 10.81 2,118 -0.08(-0.76%)
Apr 30, 2012 11.17 11.17 10.85 10.89 5,749 -0.29(-2.63%)
Apr 27, 2012 10.93 11.19 10.85 11.19 674 +0.31(+2.85%)
Apr 26, 2012 10.88 10.88 10.88 10.88 396 -0.01(-0.07%)
Apr 25, 2012 11.05 11.05 10.88 10.88 1,999 -0.08(-0.69%)
Apr 24, 2012 11.07 11.33 10.96 10.96 6,234 -0.11(-1.02%)
Apr 23, 2012 11.06 11.07 10.88 11.07 9,632 -0.08(-0.68%)
Apr 20, 2012 10.85 11.15 10.77 11.15 15,651 +0.19(+1.72%)
Apr 19, 2012 11.09 11.15 10.96 10.96 6,112 -0.13(-1.16%)
Apr 18, 2012 10.96 11.09 10.96 11.09 3,043 +0.13(+1.17%)
Apr 17, 2012 10.96 11.03 10.95 10.96 6,418 +0.00(+0.00%)
Apr 16, 2012 10.96 10.96 10.96 10.96 992 +0.11(+1.01%)
Apr 13, 2012 10.85 10.85 10.85 10.85 423 -0.06(-0.59%)
Apr 12, 2012 10.96 10.96 10.89 10.91 2,420 -0.08(-0.69%)
Apr 11, 2012 10.78 10.99 10.78 10.99 1,402 +0.22(+2.03%)
Apr 10, 2012 10.96 10.96 10.77 10.77 3,039 -0.19(-1.72%)
Apr 09, 2012 10.95 10.96 10.95 10.96 770 +0.19(+1.75%)
Apr 04, 2012 10.85 10.77 10.77 10.77 12,172 -0.15(-1.39%)
Apr 03, 2012 11.02 11.02 10.92 10.92 635 -0.04(-0.34%)
Apr 02, 2012 10.96 10.96 10.87 10.96 3,288 +0.00(+0.00%)
Mar 30, 2012 10.96 11.03 10.88 10.96 2,540 +0.11(+1.04%)
Mar 29, 2012 11.03 11.03 10.81 10.85 1,795 +0.01(+0.08%)
Mar 28, 2012 11.03 11.03 10.83 10.84 2,778 -0.20(-1.79%)
Mar 27, 2012 10.83 11.03 10.83 11.03 4,451 +0.17(+1.60%)
Mar 26, 2012 10.83 11.10 10.83 10.86 1,620 -0.06(-0.55%)
Mar 23, 2012 10.78 10.92 10.78 10.92 1,395 +0.07(+0.64%)
Mar 22, 2012 10.99 10.99 10.77 10.85 4,273 -0.11(-0.97%)
Mar 21, 2012 10.92 10.96 10.92 10.96 1,323 +0.00(+0.00%)
Mar 20, 2012 10.93 10.97 10.92 10.96 2,969 -0.07(-0.62%)
Mar 19, 2012 11.29 11.29 10.94 11.03 1,766 -0.31(-2.73%)
Mar 16, 2012 11.34 11.34 11.34 11.34 1,410 +0.42(+3.81%)
Mar 15, 2012 11.16 11.16 10.92 10.92 1,174 -0.02(-0.14%)
Mar 14, 2012 10.94 10.98 10.94 10.94 2,117 -0.01(-0.07%)
Mar 13, 2012 10.94 10.94 10.94 10.94 264 -0.20(-1.76%)
Mar 12, 2012 11.13 11.15 11.13 11.14 2,171 +0.36(+3.29%)
Mar 09, 2012 11.00 11.00 10.78 10.78 6,763 -0.18(-1.65%)
Mar 08, 2012 10.99 10.99 10.97 10.97 428 -0.17(-1.49%)
Mar 07, 2012 11.15 11.15 11.13 11.13 1,918 +0.00(+0.00%)
Mar 06, 2012 11.15 11.15 11.13 11.13 926 -0.02(-0.14%)
Mar 05, 2012 10.78 11.15 10.78 11.15 1,292 +0.31(+2.86%)
Mar 02, 2012 11.10 11.12 10.84 10.84 793 -0.20(-1.78%)
Mar 01, 2012 10.97 11.03 10.97 11.03 264 +0.19(+1.74%)
Feb 29, 2012 10.82 10.85 10.82 10.85 529 -0.30(-2.71%)
Feb 28, 2012 10.81 11.26 10.78 11.15 3,639 +0.19(+1.72%)
Feb 27, 2012 11.15 11.15 10.96 10.96 3,797 +0.00(+0.00%)
Feb 24, 2012 10.93 11.34 10.93 10.96 12,577 -0.17(-1.56%)
Feb 23, 2012 11.02 11.15 10.63 11.13 5,543 +0.25(+2.29%)
Feb 22, 2012 10.83 10.88 10.63 10.88 1,536 -0.06(-0.55%)
Feb 21, 2012 10.89 10.96 10.89 10.94 1,900 +0.02(+0.14%)
Feb 17, 2012 10.93 10.93 10.88 10.93 1,084 +0.20(+1.83%)
Feb 16, 2012 10.86 10.86 10.73 10.73 264 -0.07(-0.63%)
Feb 15, 2012 10.80 10.80 10.80 10.80 264 -0.01(-0.07%)
Feb 14, 2012 10.94 10.94 10.66 10.81 7,281 -0.14(-1.24%)
Feb 13, 2012 10.94 10.94 10.94 10.94 714 +0.05(+0.50%)
Feb 10, 2012 10.69 10.89 10.68 10.89 1,587 +0.10(+0.90%)
Feb 09, 2012 10.61 10.79 10.61 10.79 1,963 +0.11(+1.02%)
Feb 08, 2012 10.62 10.68 10.62 10.68 963 +0.07(+0.68%)
Feb 07, 2012 10.60 10.61 10.60 10.61 793 +0.03(+0.28%)
Feb 06, 2012 10.69 10.69 10.58 10.58 5,267 -0.03(-0.28%)
Feb 03, 2012 10.59 10.67 10.58 10.61 4,167 +0.04(+0.37%)
Feb 02, 2012 10.66 10.66 10.57 10.57 3,961 -0.08(-0.79%)
Feb 01, 2012 10.65 10.66 10.65 10.66 1,190 +0.08(+0.71%)
Jan 31, 2012 10.58 10.58 10.58 10.58 918 +0.05(+0.50%)
Jan 30, 2012 10.49 10.53 10.49 10.53 2,086 -0.01(-0.14%)
Jan 27, 2012 10.54 10.54 10.54 10.54 328 +0.00(+0.00%)
Jan 26, 2012 10.51 10.62 10.51 10.54 5,160 +0.04(+0.36%)
Jan 25, 2012 10.63 10.63 10.51 10.51 4,498 -0.19(-1.77%)
Jan 24, 2012 10.58 10.69 10.58 10.69 1,323 +0.08(+0.71%)
Jan 23, 2012 10.58 10.62 10.57 10.62 1,993 +0.05(+0.50%)
Jan 20, 2012 10.61 10.62 10.50 10.57 9,129 -0.01(-0.07%)
Jan 19, 2012 10.61 10.61 10.50 10.57 5,037 -0.03(-0.28%)
Jan 18, 2012 10.59 10.60 10.59 10.60 396 +0.10(+0.93%)
Jan 17, 2012 10.60 10.66 10.51 10.51 8,269 -0.08(-0.79%)
Jan 13, 2012 10.59 10.62 10.59 10.59 832 -0.06(-0.54%)
Jan 12, 2012 10.58 10.65 10.58 10.65 264 -0.02(-0.17%)
Jan 11, 2012 10.47 10.66 10.47 10.66 2,778 +0.20(+1.88%)
Jan 10, 2012 10.57 10.66 10.47 10.47 10,189 -0.13(-1.19%)
Jan 09, 2012 10.59 10.66 10.51 10.59 4,200 +0.01(+0.12%)
Jan 06, 2012 10.59 10.59 10.58 10.58 8,203 -0.09(-0.85%)
Jan 05, 2012 10.51 10.67 10.47 10.67 2,818 +0.09(+0.86%)
Jan 04, 2012 10.71 10.71 10.51 10.58 1,720 +0.13(+1.23%)
Dec 30, 2011 10.88 10.93 10.30 10.45 4,632 -0.13(-1.21%)
Dec 29, 2011 10.67 10.69 10.58 10.58 3,830 -0.07(-0.64%)
Dec 28, 2011 10.50 10.73 10.31 10.65 3,043 +0.33(+3.22%)
Dec 27, 2011 10.31 10.52 10.31 10.32 3,482 +0.07(+0.66%)
Dec 23, 2011 10.20 10.32 10.20 10.25 16,573 +0.05(+0.44%)
Dec 21, 2011 10.27 10.28 10.13 10.20 13,329 -0.00(-0.01%)
Dec 20, 2011 10.30 10.32 10.20 10.20 1,323 +0.04(+0.42%)
Dec 19, 2011 10.29 10.32 10.09 10.16 7,306 +0.06(+0.64%)
Dec 16, 2011 10.32 10.32 10.10 10.10 2,299 -0.21(-2.05%)
Dec 15, 2011 10.31 10.32 10.23 10.31 5,037 +0.11(+1.04%)
Dec 14, 2011 10.32 10.32 10.20 10.20 8,030 -0.11(-1.10%)
Dec 13, 2011 10.32 10.32 10.30 10.32 1,866 +0.08(+0.77%)
Dec 12, 2011 10.32 10.32 10.20 10.24 5,066 +0.04(+0.36%)
Dec 09, 2011 10.20 10.21 10.08 10.20 2,004 +0.00(+0.04%)
Dec 08, 2011 10.20 10.20 10.20 10.20 1,377 -0.04(-0.43%)
Dec 07, 2011 10.14 10.32 10.12 10.24 2,778 +0.04(+0.37%)
Dec 06, 2011 10.25 10.26 10.13 10.20 11,254 -0.05(-0.52%)
Dec 05, 2011 10.47 10.47 10.26 10.26 1,376 -0.17(-1.67%)
Dec 02, 2011 10.43 10.43 10.43 10.43 1,323 +0.03(+0.30%)
Dec 01, 2011 10.38 10.51 10.38 10.40 16,794 +0.14(+1.36%)
Nov 30, 2011 10.46 10.58 10.26 10.26 11,049 -0.19(-1.85%)
Nov 29, 2011 10.58 10.58 10.32 10.45 23,627 -0.10(-0.97%)
Nov 28, 2011 10.85 10.85 10.41 10.56 11,134 -0.12(-1.09%)
Nov 25, 2011 10.67 10.67 10.67 10.67 211 +0.29(+2.80%)
Nov 21, 2011 10.38 10.38 10.38 10.38 132 -0.21(-1.99%)
Nov 18, 2011 10.42 10.59 10.39 10.59 1,720 +0.09(+0.82%)
Nov 16, 2011 10.54 10.51 10.51 10.51 6,748 -0.11(-1.07%)
Nov 15, 2011 10.68 10.68 10.62 10.62 1,058 -0.06(-0.57%)
Nov 14, 2011 10.61 10.77 10.54 10.68 4,384 +0.04(+0.36%)
Nov 11, 2011 10.66 10.66 10.64 10.64 396 -0.32(-2.90%)
Nov 10, 2011 10.61 10.96 10.61 10.96 911 +0.33(+3.13%)
Nov 09, 2011 10.78 10.78 10.63 10.63 4,048 -0.18(-1.68%)
Nov 08, 2011 10.88 10.99 10.81 10.81 2,196 +0.08(+0.70%)
Nov 07, 2011 10.73 10.73 10.73 10.73 132 -0.26(-2.34%)
Nov 02, 2011 10.70 10.99 10.99 10.99 3,440 +0.22(+2.03%)
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.