Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.38	15.46	15.38	15.46	340	-0.26(-1.65%)
Nov 26, 2014	15.50	15.72	15.72	15.72	1,309	+0.24(+1.53%)
Nov 25, 2014	16.03	16.03	15.39	15.48	5,716	-0.50(-3.10%)
Nov 24, 2014	15.27	16.03	15.19	15.98	6,540	+0.76(+5.02%)
Nov 21, 2014	15.27	15.27	15.12	15.21	1,541	-0.02(-0.10%)
Nov 20, 2014	15.25	15.26	15.19	15.23	2,500	+0.04(+0.25%)
Nov 19, 2014	15.17	15.20	15.17	15.19	3,046	+0.00(+0.00%)
Nov 18, 2014	15.08	15.19	15.08	15.19	10,809	+0.15(+1.01%)
Nov 17, 2014	15.08	15.08	15.04	15.04	5,057	-0.02(-0.10%)
Nov 14, 2014	15.07	15.07	15.02	15.05	2,866	-0.02(-0.10%)
Nov 13, 2014	15.05	15.07	15.05	15.07	2,735	+0.11(+0.71%)
Nov 12, 2014	14.89	14.96	14.89	14.96	7,169	+0.11(+0.77%)
Nov 11, 2014	14.74	14.89	14.74	14.85	8,579	-0.03(-0.20%)
Nov 10, 2014	14.79	14.88	14.73	14.88	5,817	-0.09(-0.58%)
Nov 07, 2014	15.04	15.04	14.97	14.97	864	+0.04(+0.25%)
Nov 06, 2014	14.87	14.93	14.87	14.93	809	-0.03(-0.23%)
Nov 05, 2014	14.89	15.07	14.89	14.96	6,393	+0.08(+0.51%)
Nov 04, 2014	14.89	14.92	14.89	14.89	3,095	+0.05(+0.31%)
Nov 03, 2014	14.85	14.85	14.71	14.84	3,667	-0.05(-0.31%)
Oct 31, 2014	14.96	14.96	14.89	14.89	2,449	+0.01(+0.05%)
Oct 30, 2014	14.96	14.96	14.70	14.88	1,518	-0.08(-0.56%)
Oct 29, 2014	14.96	14.96	14.96	14.96	1,477	+0.06(+0.41%)
Oct 28, 2014	14.96	14.96	14.67	14.90	4,878	-0.02(-0.15%)
Oct 27, 2014	14.86	14.92	14.85	14.92	1,535	+0.08(+0.51%)
Oct 24, 2014	14.91	14.91	14.85	14.85	996	+0.08(+0.52%)
Oct 23, 2014	14.92	14.92	14.77	14.77	1,290	+0.02(+0.10%)
Oct 22, 2014	14.76	14.76	14.63	14.76	1,467	+0.01(+0.05%)
Oct 21, 2014	14.72	14.75	14.62	14.75	4,326	+0.03(+0.21%)
Oct 20, 2014	14.67	14.67	14.65	14.72	1,637	-0.01(-0.05%)
Oct 17, 2014	14.73	14.73	14.73	14.73	465	+0.09(+0.63%)
Oct 16, 2014	14.88	14.88	14.61	14.63	2,289	-0.01(-0.05%)
Oct 15, 2014	14.63	14.64	14.63	14.64	2,283	+0.02(+0.10%)
Oct 14, 2014	14.71	14.71	14.63	14.63	4,117	-0.08(-0.57%)
Oct 13, 2014	14.67	14.83	14.67	14.71	1,815	+0.15(+1.02%)
Oct 10, 2014	14.58	14.62	14.56	14.56	2,884	-0.02(-0.13%)
Oct 09, 2014	14.79	14.57	14.58	14.58	2,601	+0.02(+0.11%)
Oct 08, 2014	14.82	14.83	14.57	14.57	1,265	-0.06(-0.42%)
Oct 07, 2014	14.65	14.66	14.62	14.63	2,567	-0.18(-1.19%)
Oct 06, 2014	14.84	14.84	14.70	14.80	1,553	+0.18(+1.25%)
Oct 03, 2014	14.68	14.75	14.61	14.62	4,202	-0.07(-0.47%)
Oct 02, 2014	14.67	14.83	14.67	14.69	1,309	-0.15(-0.98%)
Oct 01, 2014	14.83	14.83	14.58	14.83	4,418	+0.29(+1.97%)
Sep 30, 2014	14.63	14.88	14.51	14.55	4,213	-0.09(-0.60%)
Sep 29, 2014	14.70	14.73	14.51	14.63	4,081	-0.06(-0.42%)
Sep 26, 2014	14.73	14.82	14.52	14.70	22,663	-0.11(-0.72%)
Sep 25, 2014	14.81	14.81	14.56	14.80	2,006	-0.03(-0.21%)
Sep 24, 2014	14.88	14.89	14.83	14.83	1,059	+0.14(+0.93%)
Sep 23, 2014	14.72	14.74	14.70	14.70	3,242	-0.02(-0.13%)
Sep 22, 2014	14.88	14.89	14.71	14.71	1,993	-0.25(-1.66%)
Sep 19, 2014	14.70	14.77	14.70	14.96	3,155	+0.19(+1.29%)
Sep 18, 2014	14.69	14.77	14.60	14.77	5,103	+0.21(+1.47%)
Sep 17, 2014	14.39	14.85	14.39	14.56	6,721	-0.24(-1.65%)
Sep 16, 2014	14.43	14.83	14.43	14.80	4,511	+0.15(+1.04%)
Sep 15, 2014	14.68	14.68	14.49	14.65	7,467	-0.01(-0.05%)
Sep 12, 2014	14.49	14.67	14.49	14.66	1,974	+0.18(+1.21%)
Sep 11, 2014	14.66	14.67	14.48	14.48	10,070	-0.11(-0.78%)
Sep 10, 2014	14.66	14.70	14.54	14.60	6,105	+0.10(+0.71%)
Sep 09, 2014	14.54	14.64	14.47	14.49	3,987	-0.08(-0.53%)
Sep 08, 2014	14.54	14.70	14.54	14.57	2,618	-0.12(-0.79%)
Sep 05, 2014	14.88	14.88	14.57	14.69	7,894	+0.14(+0.99%)
Sep 04, 2014	14.54	14.80	14.54	14.54	14,630	-0.04(-0.28%)
Sep 03, 2014	14.77	14.84	14.55	14.58	28,527	+0.01(+0.04%)
Sep 02, 2014	14.62	14.71	14.54	14.58	2,774	-0.11(-0.75%)
Aug 29, 2014	14.58	14.69	14.69	14.69	3,405	+0.13(+0.92%)
Aug 28, 2014	14.55	14.55	14.54	14.55	1,959	-0.04(-0.29%)
Aug 27, 2014	14.56	14.60	14.50	14.60	2,670	-0.02(-0.16%)
Aug 26, 2014	14.58	14.62	14.56	14.62	4,079	+0.07(+0.47%)
Aug 25, 2014	14.32	14.58	14.32	14.55	2,983	+0.05(+0.32%)
Aug 22, 2014	14.33	14.57	14.33	14.50	3,352	+0.00(+0.00%)
Aug 21, 2014	14.58	14.58	14.31	14.50	5,716	+0.19(+1.33%)
Aug 20, 2014	14.31	14.31	14.31	14.31	1,657	+0.00(+0.00%)
Aug 19, 2014	14.31	14.33	14.31	14.31	4,238	-0.08(-0.53%)
Aug 18, 2014	14.58	14.58	14.28	14.39	5,527	-0.18(-1.21%)
Aug 15, 2014	14.52	14.57	14.20	14.57	1,819	+0.22(+1.50%)
Aug 14, 2014	14.31	14.57	14.28	14.35	3,737	+0.04(+0.25%)
Aug 13, 2014	14.35	14.35	14.31	14.31	6,973	+0.00(+0.00%)
Aug 11, 2014	14.39	14.31	14.31	14.31	68	-0.11(-0.79%)
Aug 08, 2014	14.43	14.43	14.43	14.43	296	+0.02(+0.16%)
Aug 07, 2014	14.57	14.57	14.31	14.41	5,115	-0.15(-1.05%)
Aug 06, 2014	14.31	14.56	14.31	14.56	602	+0.21(+1.44%)
Aug 05, 2014	14.58	14.58	14.27	14.35	8,836	-0.22(-1.51%)
Aug 04, 2014	14.58	14.58	14.27	14.57	15,163	+0.23(+1.59%)
Aug 01, 2014	14.31	14.96	14.31	14.34	2,710	+0.08(+0.53%)
Jul 31, 2014	14.58	14.58	13.88	14.27	9,316	-0.24(-1.63%)
Jul 30, 2014	14.60	14.67	14.50	14.50	12,454	-0.24(-1.66%)
Jul 29, 2014	14.58	14.77	14.58	14.75	8,105	+0.13(+0.89%)
Jul 28, 2014	14.66	14.79	14.62	14.62	6,918	+0.03(+0.24%)
Jul 25, 2014	14.88	14.88	14.57	14.59	4,168	-0.29(-1.93%)
Jul 24, 2014	14.95	14.95	14.70	14.87	2,423	+0.18(+1.19%)
Jul 23, 2014	14.74	14.78	14.70	14.70	6,875	-0.08(-0.57%)
Jul 22, 2014	14.88	14.88	14.74	14.78	1,959	+0.02(+0.16%)
Jul 21, 2014	14.89	14.92	14.70	14.76	2,266	-0.07(-0.46%)
Jul 18, 2014	15.04	15.04	14.79	14.83	7,011	-0.23(-1.52%)
Jul 17, 2014	14.97	15.11	14.92	15.05	13,552	+0.15(+0.97%)
Jul 16, 2014	15.19	15.19	14.75	14.91	6,808	-0.26(-1.71%)
Jul 15, 2014	15.16	15.17	15.16	15.17	382	+0.00(+0.02%)
Jul 14, 2014	15.24	15.24	14.93	15.17	2,103	+0.29(+1.98%)
Jul 11, 2014	14.86	15.03	14.74	14.87	6,697	+0.06(+0.41%)
Jul 10, 2014	14.70	14.88	14.68	14.81	6,038	+0.08(+0.52%)
Jul 09, 2014	14.73	14.87	14.70	14.73	1,849	-0.01(-0.05%)
Jul 08, 2014	14.70	15.13	14.70	14.74	4,082	+0.06(+0.42%)
Jul 07, 2014	14.61	14.86	14.52	14.68	7,935	-0.08(-0.52%)
Jul 03, 2014	15.05	14.76	14.76	14.76	261	-0.32(-2.13%)
Jul 02, 2014	15.04	15.08	15.03	15.08	1,836	+0.04(+0.25%)
Jul 01, 2014	15.02	15.08	14.73	15.04	4,075	+0.31(+2.13%)
Jun 30, 2014	14.70	14.81	14.66	14.73	2,704	+0.02(+0.16%)
Jun 27, 2014	14.70	14.70	14.70	14.70	1,036	-0.34(-2.23%)
Jun 26, 2014	15.04	15.04	15.02	15.04	965	+0.03(+0.20%)
Jun 25, 2014	15.01	15.01	15.01	15.01	171	+0.08(+0.56%)
Jun 24, 2014	15.02	15.02	14.92	14.92	2,402	-0.02(-0.15%)
Jun 23, 2014	14.89	14.95	14.89	14.95	911	+0.06(+0.41%)
Jun 20, 2014	14.89	14.89	14.89	14.89	533	+0.05(+0.33%)
Jun 19, 2014	14.84	14.84	14.84	14.84	780	+0.10(+0.70%)
Jun 18, 2014	14.73	14.73	14.73	14.73	865	-0.04(-0.26%)
Jun 17, 2014	14.73	14.77	14.73	14.77	561	-0.11(-0.77%)
Jun 13, 2014	15.03	14.89	14.89	14.89	138	+0.08(+0.52%)
Jun 12, 2014	14.75	14.89	14.73	14.81	9,791	-0.07(-0.46%)
Jun 11, 2014	14.92	14.92	14.83	14.88	4,620	-0.08(-0.56%)
Jun 10, 2014	15.08	15.08	14.85	14.96	9,944	+0.15(+1.04%)
Jun 05, 2014	14.81	14.81	14.81	14.81	1	-0.12(-0.78%)
Jun 04, 2014	14.78	15.04	14.77	14.92	1,560	+0.13(+0.88%)
Jun 03, 2014	14.89	14.89	14.76	14.79	3,674	-0.32(-2.12%)
Jun 02, 2014	14.78	15.12	14.78	15.12	1,298	+0.20(+1.36%)
May 29, 2014	14.91	14.91	14.91	14.91	51	+0.10(+0.70%)
May 28, 2014	14.89	15.01	14.81	14.81	4,253	-0.45(-2.95%)
May 27, 2014	15.27	15.27	15.26	15.26	2,636	+0.27(+1.78%)
May 22, 2014	14.67	14.99	14.99	14.99	916	+0.35(+2.38%)
May 21, 2014	14.89	14.89	14.63	14.64	1,983	-0.24(-1.63%)
May 20, 2014	14.97	14.97	14.89	14.89	872	-0.19(-1.27%)
May 19, 2014	15.23	15.23	14.75	15.08	878	-0.18(-1.20%)
May 16, 2014	14.87	15.27	14.59	15.26	1,816	+0.56(+3.84%)
May 15, 2014	14.63	14.70	14.63	14.70	695	-0.19(-1.28%)
May 14, 2014	14.89	14.89	14.89	14.89	627	-0.16(-1.07%)
May 13, 2014	14.89	15.07	14.59	15.05	9,397	+0.01(+0.05%)
May 12, 2014	14.84	15.04	14.84	15.04	2,533	+0.16(+1.08%)
May 09, 2014	14.73	14.88	14.73	14.88	1,575	+0.26(+1.78%)
May 08, 2014	14.66	14.73	14.59	14.62	2,368	-0.13(-0.88%)
May 07, 2014	14.87	14.87	14.75	14.75	3,103	+0.02(+0.11%)
May 06, 2014	14.84	14.87	14.73	14.73	1,977	+0.00(+0.00%)
May 05, 2014	14.87	15.06	14.70	14.73	10,273	+0.03(+0.21%)
May 01, 2014	14.70	14.70	14.70	14.70	196	-0.26(-1.73%)
Apr 30, 2014	15.09	15.26	14.96	14.96	3,650	+0.31(+2.08%)
Apr 29, 2014	14.56	14.69	14.56	14.66	1,210	-0.17(-1.16%)
Apr 28, 2014	14.86	14.86	14.83	14.83	543	+0.04(+0.29%)
Apr 25, 2014	14.52	14.79	14.52	14.79	931	+0.05(+0.36%)
Apr 23, 2014	14.73	14.73	14.73	14.73	32	+0.09(+0.64%)
Apr 22, 2014	14.60	16.03	14.60	14.64	5,022	-0.53(-3.48%)
Apr 21, 2014	15.27	15.27	14.55	15.17	1,713	+0.63(+4.30%)
Apr 17, 2014	14.54	14.54	14.54	14.54	785	-0.34(-2.26%)
Apr 16, 2014	14.44	14.89	14.43	14.88	5,857	+0.02(+0.10%)
Apr 15, 2014	14.50	14.89	14.50	14.86	4,888	+0.36(+2.47%)
Apr 14, 2014	14.50	14.50	14.50	14.50	779	-0.04(-0.29%)
Apr 11, 2014	14.88	14.89	14.43	14.55	4,748	-0.45(-3.02%)
Apr 10, 2014	14.76	15.00	14.67	15.00	8,220	+0.25(+1.71%)
Apr 08, 2014	14.42	14.75	14.75	14.75	7,073	+0.48(+3.37%)
Apr 07, 2014	14.17	14.50	13.91	14.27	4,456	-0.08(-0.58%)
Apr 04, 2014	14.31	14.35	14.27	14.35	4,096	+0.08(+0.53%)
Apr 03, 2014	14.21	14.28	13.94	14.28	10,045	-0.02(-0.11%)
Apr 02, 2014	14.31	14.31	13.96	14.29	3,232	+0.27(+1.91%)
Apr 01, 2014	14.12	14.14	13.87	14.02	14,656	-0.29(-2.03%)
Mar 31, 2014	13.97	14.31	13.85	14.31	16,144	+0.34(+2.46%)
Mar 28, 2014	14.10	14.11	13.86	13.97	1,994	-0.06(-0.44%)
Mar 27, 2014	13.82	14.03	13.82	14.03	273	-0.05(-0.38%)
Mar 26, 2014	14.09	14.09	14.09	14.09	165	+0.27(+1.93%)
Mar 25, 2014	13.79	14.10	13.79	13.82	3,335	-0.26(-1.85%)
Mar 24, 2014	13.96	14.11	13.96	14.08	1,467	+0.12(+0.83%)
Mar 21, 2014	13.93	13.96	13.93	13.96	4,115	+0.14(+0.99%)
Mar 20, 2014	13.82	13.96	13.73	13.83	9,813	+0.08(+0.61%)
Mar 19, 2014	13.79	13.94	13.74	13.74	5,271	-0.05(-0.39%)
Mar 18, 2014	14.10	14.10	13.79	13.79	7,505	+0.04(+0.28%)
Mar 17, 2014	13.86	14.12	13.76	13.76	3,493	-0.05(-0.39%)
Mar 14, 2014	14.10	14.10	13.81	13.81	10,264	-0.15(-1.09%)
Mar 13, 2014	14.01	14.12	13.94	13.96	3,070	+0.03(+0.22%)
Mar 12, 2014	13.93	14.08	13.93	13.93	6,131	+0.00(+0.00%)
Mar 11, 2014	14.10	14.10	13.83	13.93	8,929	+0.01(+0.05%)
Mar 10, 2014	14.14	14.14	13.83	13.92	8,706	-0.01(-0.06%)
Mar 07, 2014	13.93	14.15	13.93	13.93	10,238	-0.11(-0.82%)
Mar 06, 2014	14.05	14.05	14.04	14.05	4,185	+0.10(+0.71%)
Mar 05, 2014	13.86	14.30	13.86	13.95	8,921	-0.06(-0.44%)
Mar 04, 2014	14.16	14.16	13.94	14.01	31,066	-0.15(-1.08%)
Mar 03, 2014	14.09	14.50	14.09	14.16	11,952	-0.05(-0.35%)
Feb 28, 2014	14.50	14.50	14.12	14.21	7,233	-0.20(-1.40%)
Feb 27, 2014	14.17	14.42	14.17	14.41	1,545	+0.14(+0.96%)
Feb 26, 2014	14.20	14.28	14.00	14.28	7,972	+0.04(+0.27%)
Feb 25, 2014	14.35	14.35	14.21	14.24	29,050	-0.15(-1.06%)
Feb 24, 2014	14.50	14.50	14.26	14.39	10,320	-0.06(-0.42%)
Feb 21, 2014	14.47	14.79	14.21	14.45	3,222	+0.06(+0.42%)
Feb 20, 2014	14.35	14.50	14.16	14.39	9,186	+0.11(+0.80%)
Feb 19, 2014	14.27	14.65	14.27	14.28	1,474	+0.07(+0.48%)
Feb 18, 2014	14.25	14.50	14.21	14.21	886	+0.05(+0.32%)
Feb 14, 2014	14.31	14.16	14.16	14.16	1,833	+0.06(+0.42%)
Feb 13, 2014	14.31	14.79	14.10	14.10	3,184	+0.02(+0.17%)
Feb 12, 2014	14.76	14.76	14.08	14.08	7,336	-0.61(-4.18%)
Feb 11, 2014	14.43	14.70	14.31	14.69	3,526	+0.49(+3.47%)
Feb 10, 2014	14.47	14.58	14.20	14.20	4,236	-0.17(-1.17%)
Feb 07, 2014	14.31	14.43	14.27	14.37	4,360	+0.21(+1.51%)
Feb 06, 2014	14.43	14.43	14.12	14.15	7,243	-0.21(-1.44%)
Feb 05, 2014	14.36	14.36	14.36	14.36	130	-0.18(-1.26%)
Feb 04, 2014	14.92	14.92	14.54	14.54	596	+0.19(+1.33%)
Feb 03, 2014	14.05	14.58	13.93	14.35	5,276	-0.53(-3.59%)
Jan 30, 2014	14.89	14.89	14.89	14.89	2	+0.36(+2.50%)
Jan 29, 2014	14.64	15.01	14.51	14.52	16,388	+0.01(+0.08%)
Jan 28, 2014	14.41	14.56	14.38	14.51	5,974	+0.08(+0.58%)
Jan 27, 2014	14.25	14.43	14.12	14.43	2,856	-0.00(-0.00%)
Jan 24, 2014	14.12	14.43	14.12	14.43	766	+0.16(+1.12%)
Jan 23, 2014	14.12	14.27	14.12	14.27	14,182	+0.07(+0.48%)
Jan 22, 2014	14.12	14.20	14.07	14.20	5,563	+0.08(+0.54%)
Jan 21, 2014	14.12	14.12	14.10	14.12	3,910	+0.00(+0.00%)
Jan 17, 2014	14.22	14.12	14.12	14.12	3,405	-0.11(-0.78%)
Jan 16, 2014	14.27	14.27	14.23	14.23	1,264	-0.05(-0.34%)
Jan 15, 2014	13.93	14.28	13.93	14.28	732	-0.07(-0.51%)
Jan 14, 2014	14.15	14.60	14.00	14.36	4,773	-0.15(-1.03%)
Jan 10, 2014	14.35	14.50	14.50	14.50	1,178	+0.15(+1.06%)
Jan 09, 2014	14.38	14.38	14.00	14.35	1,054	+0.29(+2.06%)
Jan 08, 2014	14.40	14.50	14.06	14.06	4,825	-0.25(-1.73%)
Jan 07, 2014	14.18	14.50	14.14	14.31	10,424	+0.19(+1.32%)
Jan 06, 2014	14.67	14.67	14.01	14.12	4,516	-0.33(-2.27%)
Jan 03, 2014	14.50	14.77	14.12	14.45	12,061	-0.05(-0.37%)
Jan 02, 2014	13.79	14.50	13.79	14.50	13,376	+0.72(+5.20%)
Dec 31, 2013	13.99	13.79	13.79	13.79	3,405	-0.20(-1.40%)
Dec 30, 2013	13.93	13.98	13.92	13.98	2,208	+0.05(+0.36%)
Dec 27, 2013	13.99	13.99	13.86	13.93	4,760	+0.15(+1.11%)
Dec 26, 2013	13.55	14.00	13.55	13.78	5,667	+0.04(+0.28%)
Dec 24, 2013	13.51	13.74	13.35	13.74	3,215	+0.00(+0.00%)
Dec 23, 2013	13.63	13.74	13.63	13.74	1,590	+0.19(+1.41%)
Dec 20, 2013	13.87	13.89	13.47	13.55	7,031	-0.31(-2.20%)
Dec 19, 2013	13.47	13.89	13.47	13.86	1,435	+0.40(+3.01%)
Dec 18, 2013	13.87	13.87	13.45	13.45	21,418	-0.40(-2.92%)
Dec 17, 2013	13.74	13.89	13.63	13.86	15,023	+0.13(+0.95%)
Dec 16, 2013	13.88	14.00	13.73	13.73	1,516	-0.24(-1.75%)
Dec 13, 2013	13.97	13.97	13.97	13.97	1,278	+0.23(+1.67%)
Dec 12, 2013	13.74	14.12	13.67	13.74	2,936	+0.08(+0.56%)
Dec 11, 2013	13.67	13.78	13.67	13.67	3,877	-0.06(-0.44%)
Dec 10, 2013	13.72	13.74	13.63	13.73	9,883	+0.33(+2.45%)
Dec 09, 2013	13.69	13.74	13.40	13.40	11,059	-0.34(-2.45%)
Dec 06, 2013	13.73	13.74	13.59	13.73	0	+0.38(+2.86%)
Dec 05, 2013	13.23	13.35	13.00	13.35	0	-0.31(-2.29%)
Dec 04, 2013	13.33	13.67	12.98	13.67	0	+0.15(+1.13%)
Dec 03, 2013	13.41	13.54	13.41	13.51	0	+0.11(+0.80%)

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.

Acnb Corp (NQ: ACNB )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Acnb Corp (NQ: ACNB )

Historical Prices

Sections

Services

Malvern Daily Record