Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.83	17.83	17.16	17.16	1,148	-0.02(-0.14%)
Apr 28, 2016	17.61	17.69	17.18	17.18	1,589	-0.35(-2.00%)
Apr 27, 2016	17.55	17.69	17.53	17.53	5,760	-0.02(-0.09%)
Apr 26, 2016	17.69	17.69	17.55	17.55	5,412	-0.10(-0.57%)
Apr 25, 2016	17.57	17.65	17.24	17.65	7,203	+0.13(+0.75%)
Apr 22, 2016	17.27	17.69	17.27	17.52	5,590	+0.30(+1.72%)
Apr 21, 2016	17.26	17.26	17.10	17.22	7,697	-0.16(-0.89%)
Apr 20, 2016	17.45	17.45	17.15	17.38	8,071	-0.04(-0.22%)
Apr 19, 2016	17.49	17.52	17.39	17.41	6,501	-0.04(-0.22%)
Apr 18, 2016	17.69	17.88	17.45	17.45	3,127	-0.23(-1.32%)
Apr 15, 2016	17.39	17.84	17.39	17.69	6,609	+0.10(+0.57%)
Apr 13, 2016	17.45	17.58	17.58	17.58	9,647	+0.05(+0.31%)
Apr 12, 2016	17.74	17.80	17.48	17.53	5,605	+0.04(+0.22%)
Apr 11, 2016	17.32	17.69	17.32	17.49	6,182	-0.16(-0.88%)
Apr 08, 2016	17.65	17.72	17.47	17.65	7,581	-0.02(-0.13%)
Apr 07, 2016	17.50	17.77	17.50	17.67	7,810	+0.07(+0.40%)
Apr 06, 2016	17.48	17.83	17.48	17.60	7,844	+0.12(+0.67%)
Apr 05, 2016	17.30	17.48	17.16	17.48	5,452	+0.00(+0.00%)
Apr 04, 2016	17.22	17.62	17.22	17.48	2,469	+0.23(+1.31%)
Apr 01, 2016	17.63	17.63	17.11	17.26	2,482	-0.14(-0.80%)
Mar 31, 2016	17.42	17.50	17.39	17.40	3,601	-0.07(-0.40%)
Mar 30, 2016	17.63	17.63	17.05	17.47	3,928	+0.37(+2.14%)
Mar 29, 2016	17.08	17.54	16.90	17.10	17,861	-0.21(-1.21%)
Mar 28, 2016	17.41	17.41	17.30	17.31	1,784	+0.09(+0.54%)
Mar 24, 2016	17.54	17.22	17.22	17.22	5,273	-0.39(-2.21%)
Mar 23, 2016	17.24	17.67	17.24	17.61	4,619	+0.32(+1.87%)
Mar 22, 2016	17.22	17.30	17.12	17.29	4,695	-0.14(-0.83%)
Mar 21, 2016	17.38	17.67	17.38	17.43	5,452	+0.05(+0.31%)
Mar 18, 2016	17.10	17.38	16.87	17.38	7,896	+0.20(+1.18%)
Mar 17, 2016	17.16	17.17	17.14	17.17	1,133	-0.01(-0.05%)
Mar 16, 2016	17.69	17.69	17.14	17.18	3,406	+0.04(+0.23%)
Mar 15, 2016	17.21	17.69	17.14	17.14	5,653	-0.33(-1.91%)
Mar 14, 2016	17.15	17.49	17.15	17.48	5,610	+0.30(+1.72%)
Mar 11, 2016	16.99	17.46	16.72	17.18	7,447	+0.04(+0.23%)
Mar 10, 2016	17.29	17.41	16.91	17.14	11,189	+0.23(+1.33%)
Mar 09, 2016	16.96	17.46	16.76	16.92	6,296	+0.05(+0.32%)
Mar 08, 2016	16.86	17.10	16.86	16.86	5,237	-0.22(-1.27%)
Mar 07, 2016	16.93	17.30	16.87	17.08	7,820	+0.25(+1.48%)
Mar 04, 2016	17.41	17.48	16.71	16.83	8,869	-0.43(-2.48%)
Mar 03, 2016	16.57	17.49	16.57	17.26	3,972	-0.23(-1.33%)
Mar 02, 2016	16.68	17.49	16.68	17.49	6,292	+0.30(+1.76%)
Mar 01, 2016	16.63	17.19	16.63	17.19	2,143	+0.39(+2.31%)
Feb 29, 2016	17.49	17.49	16.60	16.80	9,311	-0.55(-3.18%)
Feb 26, 2016	17.46	17.46	16.92	17.35	3,757	+0.05(+0.27%)
Feb 25, 2016	17.27	17.34	17.24	17.31	10,483	+0.16(+0.94%)
Feb 24, 2016	16.80	17.33	16.80	17.14	13,151	+0.19(+1.14%)
Feb 23, 2016	16.64	16.95	16.64	16.95	3,336	+0.12(+0.69%)
Feb 22, 2016	16.49	16.95	16.49	16.84	7,309	+0.35(+2.10%)
Feb 19, 2016	16.45	16.49	16.45	16.49	3,057	+0.04(+0.23%)
Feb 18, 2016	16.32	16.45	16.32	16.45	511	+0.13(+0.82%)
Feb 17, 2016	16.57	16.57	16.32	16.32	6,105	-0.44(-2.64%)
Feb 16, 2016	16.72	16.76	16.69	16.76	4,706	+0.03(+0.18%)
Feb 12, 2016	16.82	16.73	16.73	16.73	2,595	+0.12(+0.74%)
Feb 11, 2016	16.44	16.60	16.44	16.60	770	-0.15(-0.87%)
Feb 10, 2016	16.79	16.82	16.45	16.75	3,645	+0.12(+0.69%)
Feb 09, 2016	16.80	16.80	16.44	16.63	2,318	-0.16(-0.96%)
Feb 08, 2016	16.82	16.99	16.80	16.80	2,000	-0.02(-0.14%)
Feb 05, 2016	16.88	16.88	16.82	16.82	424	+0.07(+0.41%)
Feb 04, 2016	16.68	16.87	16.49	16.75	2,758	-0.09(-0.55%)
Feb 03, 2016	16.76	16.90	16.53	16.84	5,962	+0.11(+0.64%)
Feb 02, 2016	16.90	16.90	16.73	16.73	349	-0.16(-0.96%)
Feb 01, 2016	16.60	16.95	16.57	16.90	3,663	+0.31(+1.86%)
Jan 29, 2016	16.44	16.80	16.44	16.59	8,717	+0.04(+0.23%)
Jan 28, 2016	16.53	16.57	16.20	16.55	3,602	+0.00(+0.00%)
Jan 27, 2016	16.50	16.56	16.26	16.55	6,065	+0.05(+0.28%)
Jan 26, 2016	16.53	16.53	16.37	16.50	613	+0.13(+0.80%)
Jan 25, 2016	16.09	16.57	15.91	16.37	5,745	-0.17(-1.02%)
Jan 22, 2016	16.30	16.54	16.05	16.54	5,597	+0.25(+1.56%)
Jan 21, 2016	16.15	16.30	16.04	16.29	10,576	-0.01(-0.05%)
Jan 20, 2016	16.23	16.33	16.12	16.30	3,970	-0.08(-0.47%)
Jan 19, 2016	16.37	16.37	16.37	16.37	141	+0.12(+0.71%)
Jan 15, 2016	16.37	16.26	16.26	16.26	7,138	-0.13(-0.80%)
Jan 14, 2016	16.37	16.43	16.23	16.39	2,345	-0.04(-0.23%)
Jan 13, 2016	16.20	16.43	16.18	16.43	1,652	+0.12(+0.76%)
Jan 12, 2016	16.33	16.37	16.30	16.30	2,859	-0.22(-1.31%)
Jan 11, 2016	16.52	16.52	16.52	16.52	259	+0.01(+0.05%)
Jan 08, 2016	16.50	16.53	16.19	16.51	2,458	-0.04(-0.25%)
Jan 07, 2016	16.41	16.55	16.41	16.55	2,484	+0.14(+0.86%)
Jan 06, 2016	16.43	16.53	16.41	16.41	1,822	+0.00(+0.00%)
Jan 05, 2016	16.49	16.72	16.41	16.41	2,647	-0.02(-0.14%)
Jan 04, 2016	16.65	16.65	16.43	16.43	624	+0.02(+0.14%)
Dec 31, 2015	17.00	16.41	16.41	16.41	26,606	-0.55(-3.23%)
Dec 30, 2015	16.96	16.96	16.96	16.96	297	+0.37(+2.23%)
Dec 28, 2015	16.72	16.59	16.59	16.59	1,038	-0.12(-0.69%)
Dec 22, 2015	17.03	16.70	16.70	16.70	519	+0.25(+1.50%)
Dec 21, 2015	16.46	16.46	16.46	16.46	184	-0.28(-1.66%)
Dec 18, 2015	16.47	16.73	16.45	16.73	2,465	+0.28(+1.69%)
Dec 17, 2015	16.46	16.46	16.46	16.46	403	-0.11(-0.65%)
Dec 16, 2015	16.90	16.90	16.57	16.57	2,774	+0.04(+0.23%)
Dec 15, 2015	16.75	16.75	16.42	16.53	7,792	-0.01(-0.05%)
Dec 14, 2015	17.06	17.07	16.47	16.53	3,073	-0.12(-0.74%)
Dec 11, 2015	16.77	16.84	16.44	16.66	4,424	-0.40(-2.35%)
Dec 10, 2015	17.05	17.07	16.76	17.06	7,521	+0.41(+2.45%)
Dec 09, 2015	16.95	17.00	16.65	16.65	6,325	-0.16(-0.96%)
Dec 08, 2015	16.95	16.95	16.81	16.81	2,290	-0.16(-0.94%)
Dec 07, 2015	16.90	16.97	16.90	16.97	1,029	-0.03(-0.20%)
Dec 03, 2015	16.95	17.00	17.00	17.00	407	+0.13(+0.78%)
Dec 02, 2015	16.84	16.95	16.84	16.87	1,297	+0.02(+0.09%)
Dec 01, 2015	16.87	17.26	16.65	16.86	21,944	+0.21(+1.25%)
Nov 30, 2015	17.10	17.10	16.64	16.65	1,447	-0.39(-2.26%)
Nov 27, 2015	17.06	17.06	17.04	17.04	311	+0.24(+1.42%)
Nov 25, 2015	16.80	16.80	16.80	16.80	2,357	+0.08(+0.46%)
Nov 24, 2015	16.91	16.91	16.72	16.72	2,911	-0.04(-0.23%)
Nov 23, 2015	16.76	16.90	16.76	16.76	1,525	+0.02(+0.09%)
Nov 20, 2015	16.72	16.76	16.70	16.74	589	+0.09(+0.55%)
Nov 19, 2015	16.65	16.65	16.65	16.65	1,292	+0.08(+0.46%)
Nov 18, 2015	16.94	17.18	16.58	16.58	7,258	-0.18(-1.05%)
Nov 17, 2015	16.49	16.75	16.49	16.75	265	+0.33(+1.99%)
Nov 16, 2015	16.41	16.79	16.41	16.42	3,007	-0.18(-1.09%)
Nov 13, 2015	16.70	16.70	16.61	16.61	4,045	+0.18(+1.12%)
Nov 12, 2015	16.67	16.67	16.42	16.42	419	+0.00(+0.00%)
Nov 11, 2015	16.57	16.57	16.42	16.42	746	+0.18(+1.08%)
Nov 10, 2015	16.32	16.32	16.25	16.25	795	-0.10(-0.61%)
Nov 09, 2015	16.80	16.80	16.13	16.35	1,800	+0.31(+1.95%)
Nov 06, 2015	16.03	16.26	16.03	16.03	1,397	-0.02(-0.09%)
Nov 05, 2015	16.17	16.22	16.05	16.05	7,784	+0.02(+0.09%)
Nov 04, 2015	15.69	16.20	15.65	16.03	24,565	-0.33(-2.01%)
Nov 03, 2015	16.88	16.88	16.30	16.36	3,624	-0.16(-0.97%)
Oct 30, 2015	17.18	16.52	16.52	16.52	185	-0.07(-0.41%)
Oct 27, 2015	16.80	16.59	16.59	16.59	22	-0.21(-1.23%)
Oct 26, 2015	16.80	16.80	16.80	16.80	687	+0.00(+0.00%)
Oct 23, 2015	16.03	16.80	16.03	16.80	9,258	+1.05(+6.64%)
Oct 22, 2015	15.94	15.94	15.75	15.75	387	-0.03(-0.22%)
Oct 21, 2015	16.34	16.34	15.66	15.78	2,352	-0.69(-4.19%)
Oct 20, 2015	16.48	16.49	16.45	16.48	1,301	-0.22(-1.33%)
Oct 19, 2015	16.49	16.70	16.49	16.70	2,128	+0.14(+0.88%)
Oct 16, 2015	16.64	16.64	16.51	16.55	1,857	-0.21(-1.23%)
Oct 15, 2015	16.77	16.80	16.70	16.76	1,794	+0.27(+1.62%)
Oct 14, 2015	16.49	16.49	16.49	16.49	442	-0.06(-0.37%)
Oct 13, 2015	16.43	16.55	16.42	16.55	3,954	-0.05(-0.32%)
Oct 12, 2015	16.41	16.65	16.41	16.61	9,024	+0.02(+0.14%)
Oct 08, 2015	16.16	16.58	16.58	16.58	288	+0.24(+1.45%)
Oct 07, 2015	16.75	16.75	16.03	16.35	2,458	+0.54(+3.39%)
Oct 06, 2015	15.81	15.81	15.81	15.81	565	-0.27(-1.67%)
Oct 05, 2015	16.33	16.33	15.89	16.08	3,933	-0.53(-3.17%)
Oct 02, 2015	16.10	16.61	15.65	16.61	2,197	+0.51(+3.15%)
Oct 01, 2015	15.65	16.10	15.55	16.10	1,728	+0.14(+0.89%)
Sep 30, 2015	15.96	15.96	15.96	15.96	796	-0.31(-1.92%)
Sep 29, 2015	16.23	16.31	15.48	16.27	5,253	-0.11(-0.66%)
Sep 28, 2015	16.65	16.65	15.45	16.38	1,364	-0.23(-1.37%)
Sep 25, 2015	16.10	16.99	16.10	16.61	4,286	+0.87(+5.53%)
Sep 24, 2015	15.62	15.74	15.62	15.74	1,067	+0.17(+1.08%)
Sep 23, 2015	15.81	15.81	15.57	15.57	1,866	-0.40(-2.49%)
Sep 22, 2015	16.27	16.27	15.96	15.96	1,739	+0.16(+1.01%)
Sep 21, 2015	16.14	16.16	15.78	15.80	6,458	-0.15(-0.91%)
Sep 18, 2015	15.65	15.95	15.65	15.95	3,984	+0.13(+0.82%)
Sep 17, 2015	15.80	15.82	15.50	15.82	3,246	+0.12(+0.78%)
Sep 16, 2015	15.50	15.70	15.50	15.70	657	+0.24(+1.53%)
Sep 15, 2015	15.57	15.57	15.40	15.46	3,244	+0.01(+0.05%)
Sep 14, 2015	15.42	15.47	15.26	15.45	2,698	+0.21(+1.38%)
Sep 11, 2015	15.42	15.42	15.24	15.24	669	-0.14(-0.92%)
Sep 10, 2015	15.31	15.38	14.50	15.38	3,755	+0.38(+2.54%)
Sep 09, 2015	15.12	15.12	14.77	15.00	10,212	-0.13(-0.86%)
Sep 08, 2015	15.57	15.57	15.13	15.13	4,141	-0.21(-1.34%)
Sep 04, 2015	15.28	15.34	15.34	15.34	2,095	+0.05(+0.35%)
Sep 02, 2015	15.54	15.28	15.28	15.28	227	-0.27(-1.72%)
Sep 01, 2015	15.57	15.57	15.08	15.55	10,657	+0.28(+1.85%)
Aug 31, 2015	15.65	15.65	15.27	15.27	3,030	+0.11(+0.76%)
Aug 28, 2015	15.09	15.29	15.09	15.16	5,787	+0.18(+1.17%)
Aug 27, 2015	15.24	15.36	14.98	14.98	3,690	+0.00(+0.00%)
Aug 26, 2015	15.15	15.15	14.93	14.98	9,692	-0.17(-1.15%)
Aug 25, 2015	15.38	15.38	15.04	15.15	4,899	+0.04(+0.25%)
Aug 24, 2015	15.12	15.20	14.93	15.12	27,325	-0.18(-1.19%)
Aug 21, 2015	15.12	15.37	15.12	15.30	2,606	+0.04(+0.25%)
Aug 20, 2015	15.16	15.26	15.16	15.26	1,335	-0.02(-0.15%)
Aug 19, 2015	15.29	15.29	15.28	15.28	1,672	-0.11(-0.74%)
Aug 18, 2015	15.35	15.40	15.34	15.40	1,788	+0.12(+0.79%)
Aug 17, 2015	15.28	15.28	15.27	15.27	919	+0.14(+0.90%)
Aug 14, 2015	15.45	15.45	15.12	15.14	19,517	-0.33(-2.10%)
Aug 13, 2015	15.38	15.46	15.38	15.46	926	+0.01(+0.05%)
Aug 12, 2015	15.49	15.49	15.46	15.46	2,666	-0.25(-1.61%)
Aug 11, 2015	15.61	15.71	15.60	15.71	1,591	-0.07(-0.46%)
Aug 10, 2015	15.55	15.83	15.51	15.78	3,155	+0.12(+0.77%)
Aug 05, 2015	15.80	15.66	15.66	15.66	137	-0.02(-0.14%)
Aug 04, 2015	15.51	15.70	15.51	15.68	2,602	+0.17(+1.12%)
Jul 31, 2015	15.46	15.51	15.51	15.51	60	+0.02(+0.15%)
Jul 30, 2015	15.46	15.49	15.46	15.49	2,111	+0.05(+0.34%)
Jul 29, 2015	15.43	15.43	15.43	15.43	149	+0.17(+1.14%)
Jul 28, 2015	15.46	15.46	15.16	15.26	1,169	-0.17(-1.08%)
Jul 27, 2015	15.43	15.43	15.43	15.43	680	+0.11(+0.75%)
Jul 23, 2015	15.46	15.31	15.31	15.31	242	-0.12(-0.78%)
Jul 22, 2015	15.32	15.49	15.31	15.43	1,558	+0.25(+1.64%)
Jul 21, 2015	15.27	15.27	15.16	15.18	7,926	-0.12(-0.79%)
Jul 20, 2015	15.49	15.49	15.26	15.30	3,041	-0.13(-0.83%)
Jul 17, 2015	15.34	15.49	15.20	15.43	7,731	+0.08(+0.54%)
Jul 16, 2015	15.39	15.46	15.34	15.35	2,008	-0.13(-0.83%)
Jul 15, 2015	15.36	15.48	15.36	15.48	1,025	-0.10(-0.63%)
Jul 14, 2015	15.34	15.76	15.34	15.58	3,700	+0.19(+1.23%)
Jul 13, 2015	15.40	15.62	15.38	15.39	2,954	-0.09(-0.59%)
Jul 10, 2015	15.34	15.61	15.34	15.48	3,229	-0.01(-0.05%)
Jul 09, 2015	15.57	15.61	15.27	15.49	3,254	+0.08(+0.54%)
Jul 08, 2015	15.67	15.67	15.22	15.40	1,775	-0.31(-1.97%)
Jul 07, 2015	15.44	15.71	15.20	15.71	10,968	-0.11(-0.67%)
Jul 06, 2015	15.82	15.83	15.82	15.82	830	-0.02(-0.10%)
Jul 02, 2015	15.36	15.83	15.83	15.83	529	+0.39(+2.55%)
Jul 01, 2015	15.82	15.83	15.30	15.44	2,781	-0.29(-1.83%)
Jun 30, 2015	15.38	15.83	15.38	15.73	8,637	+0.35(+2.26%)
Jun 29, 2015	15.40	15.53	15.38	15.38	2,487	-0.20(-1.31%)
Jun 26, 2015	15.46	15.58	15.14	15.58	6,794	+0.19(+1.23%)
Jun 25, 2015	15.62	15.63	15.23	15.40	8,102	-0.23(-1.45%)
Jun 24, 2015	15.62	15.62	15.62	15.62	345	+0.13(+0.83%)
Jun 23, 2015	15.53	15.56	15.49	15.49	5,333	-0.04(-0.27%)
Jun 22, 2015	15.53	15.69	15.53	15.54	1,493	-0.15(-0.94%)
Jun 19, 2015	15.64	15.68	15.64	15.68	740	+0.00(+0.00%)
Jun 18, 2015	15.70	15.70	15.49	15.68	2,924	+0.13(+0.83%)
Jun 17, 2015	15.61	15.76	15.55	15.55	1,550	-0.02(-0.11%)
Jun 16, 2015	15.49	15.60	15.49	15.57	2,663	-0.02(-0.14%)
Jun 15, 2015	15.73	15.73	15.59	15.59	1,771	-0.08(-0.53%)
Jun 12, 2015	15.57	15.67	15.50	15.67	1,550	+0.17(+1.07%)
Jun 11, 2015	15.49	15.57	15.49	15.51	1,870	-0.05(-0.34%)
Jun 10, 2015	15.52	15.63	15.49	15.56	4,906	+0.33(+2.18%)
Jun 09, 2015	15.30	15.30	15.23	15.23	1,381	+0.08(+0.55%)
Jun 08, 2015	15.15	15.15	15.15	15.15	637	-0.10(-0.67%)
Jun 05, 2015	15.30	15.30	15.25	15.25	529	+0.06(+0.39%)
Jun 04, 2015	15.26	15.50	15.12	15.19	6,728	-0.01(-0.05%)
Jun 03, 2015	15.12	15.30	15.12	15.20	4,416	+0.01(+0.04%)
Jun 02, 2015	15.23	15.58	15.19	15.19	19,927	-0.05(-0.35%)
Jun 01, 2015	15.30	15.30	15.12	15.24	2,300	+0.00(+0.00%)
May 29, 2015	15.30	15.45	15.23	15.24	3,118	-0.06(-0.41%)
May 28, 2015	15.40	15.42	15.27	15.31	3,298	-0.03(-0.23%)
May 27, 2015	15.20	15.72	15.20	15.34	3,502	+0.16(+1.05%)
May 26, 2015	15.64	15.79	15.17	15.18	2,150	-0.16(-1.03%)
May 22, 2015	15.76	15.34	15.34	15.34	529	-0.35(-2.23%)
May 21, 2015	15.83	15.83	15.69	15.69	537	+0.09(+0.59%)
May 20, 2015	15.38	15.87	15.33	15.60	3,081	+0.22(+1.43%)
May 19, 2015	15.12	15.38	15.12	15.38	6,111	+0.18(+1.19%)
May 18, 2015	15.32	15.32	15.20	15.20	2,566	-0.08(-0.54%)
May 15, 2015	15.30	15.30	15.12	15.28	8,611	+0.09(+0.60%)
May 14, 2015	15.36	15.38	15.19	15.19	4,007	-0.02(-0.10%)
May 13, 2015	15.38	15.38	15.21	15.21	1,889	-0.08(-0.49%)
May 12, 2015	16.45	16.45	15.28	15.28	5,267	-0.04(-0.25%)
May 11, 2015	15.40	15.76	15.30	15.32	1,631	-0.14(-0.88%)
May 08, 2015	15.72	15.72	15.46	15.46	1,426	-0.22(-1.43%)
May 07, 2015	15.87	15.87	15.38	15.68	2,745	+0.30(+1.95%)
May 06, 2015	15.43	15.75	15.38	15.38	1,959	-0.02(-0.10%)
May 05, 2015	15.42	15.64	15.40	15.40	4,186	+0.03(+0.20%)
May 04, 2015	15.76	15.76	15.37	15.37	2,028	-0.42(-2.68%)

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