Teucrium Corn (NY: CORN )

20.38 USD +0.17 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 36.22 36.58 36.18 36.21 12,625 -0.15(-0.41%)
May 30, 2012 36.21 36.47 35.80 36.36 17,481 +0.38(+1.06%)
May 29, 2012 36.23 36.32 35.68 35.98 19,729 -0.44(-1.21%)
May 25, 2012 36.28 36.50 36.05 36.42 23,868 +0.44(+1.22%)
May 24, 2012 36.59 36.67 35.62 35.98 12,653 -0.58(-1.59%)
May 23, 2012 36.13 36.59 35.86 36.56 23,454 +0.13(+0.36%)
May 22, 2012 37.13 37.36 36.22 36.43 20,141 -1.06(-2.83%)
May 21, 2012 37.55 38.11 37.47 37.49 23,002 +0.15(+0.40%)
May 18, 2012 37.24 37.90 37.24 37.34 24,424 +0.36(+0.97%)
May 17, 2012 37.11 37.27 36.75 36.98 24,699 -0.08(-0.22%)
May 16, 2012 35.96 37.13 35.96 37.06 34,074 +0.78(+2.15%)
May 15, 2012 35.86 36.42 35.86 36.28 44,914 +0.75(+2.11%)
May 14, 2012 35.65 36.08 35.53 35.53 26,928 -0.15(-0.42%)
May 11, 2012 35.78 36.13 35.23 35.68 84,596 -0.20(-0.56%)
May 10, 2012 36.26 36.47 35.75 35.88 101,962 -0.90(-2.45%)
May 09, 2012 37.46 37.46 36.74 36.78 22,946 -0.93(-2.47%)
May 08, 2012 37.62 38.00 37.45 37.71 39,028 +0.21(+0.56%)
May 07, 2012 37.25 37.60 36.98 37.50 17,719 -0.01(-0.03%)
May 04, 2012 37.45 37.67 36.66 37.51 89,680 -0.05(-0.13%)
May 03, 2012 37.57 37.77 37.29 37.56 44,773 +0.06(+0.16%)
May 02, 2012 38.21 38.31 37.39 37.50 21,277 -0.72(-1.88%)
May 01, 2012 38.33 38.56 38.20 38.22 18,893 -0.67(-1.72%)
Apr 30, 2012 38.63 38.89 38.29 38.89 24,382 +0.54(+1.41%)
Apr 27, 2012 37.97 38.69 37.97 38.35 58,471 +0.59(+1.56%)
Apr 26, 2012 37.85 37.88 37.47 37.76 35,177 -0.08(-0.22%)
Apr 25, 2012 38.17 38.45 37.78 37.84 29,747 -0.20(-0.51%)
Apr 24, 2012 38.44 38.78 37.85 38.04 59,455 -0.09(-0.24%)
Apr 23, 2012 37.67 38.19 37.55 38.13 33,631 +0.62(+1.65%)
Apr 20, 2012 38.37 38.49 37.44 37.51 43,666 -0.68(-1.78%)
Apr 19, 2012 38.02 38.42 37.89 38.19 104,902 +1.02(+2.74%)
Apr 18, 2012 37.63 37.63 37.01 37.17 25,907 -0.31(-0.83%)
Apr 17, 2012 37.64 37.85 37.43 37.48 103,333 -0.06(-0.15%)
Apr 16, 2012 38.00 38.11 37.53 37.54 26,371 -0.69(-1.81%)
Apr 13, 2012 39.23 39.23 38.06 38.23 20,476 -0.68(-1.75%)
Apr 12, 2012 39.04 39.20 38.91 38.91 7,440 +0.08(+0.21%)
Apr 11, 2012 39.05 39.05 38.67 38.83 23,330 +0.04(+0.10%)
Apr 10, 2012 39.24 39.47 38.67 38.79 76,933 -0.62(-1.57%)
Apr 09, 2012 39.67 39.72 39.31 39.41 30,938 -0.24(-0.61%)
Apr 05, 2012 39.48 39.77 39.31 39.65 27,003 +0.17(+0.43%)
Apr 04, 2012 39.56 39.60 39.09 39.48 21,180 -0.33(-0.83%)
Apr 03, 2012 39.73 39.90 39.56 39.81 53,066 +0.10(+0.25%)
Apr 02, 2012 39.21 39.77 38.88 39.71 64,686 +0.45(+1.15%)
Mar 30, 2012 38.99 39.64 38.32 39.26 118,209 +1.67(+4.44%)
Mar 29, 2012 38.50 38.53 37.51 37.59 79,350 -0.97(-2.52%)
Mar 28, 2012 39.29 39.39 38.49 38.56 41,849 -0.77(-1.96%)
Mar 27, 2012 39.78 39.88 39.33 39.33 37,026 -0.39(-0.98%)
Mar 26, 2012 39.96 40.43 39.68 39.72 23,866 -0.32(-0.80%)
Mar 23, 2012 40.15 40.34 39.84 40.04 21,991 +0.04(+0.10%)
Mar 22, 2012 39.91 40.08 39.63 40.00 91,997 +0.00(+0.00%)
Mar 21, 2012 40.14 40.57 39.95 40.00 68,756 -0.30(-0.74%)
Mar 20, 2012 40.80 40.86 40.13 40.30 73,934 -0.81(-1.97%)
Mar 19, 2012 41.38 41.40 41.05 41.11 64,462 -0.46(-1.11%)
Mar 16, 2012 41.48 41.64 41.19 41.57 38,581 +0.25(+0.61%)
Mar 15, 2012 41.12 41.50 41.11 41.32 179,027 +0.27(+0.66%)
Mar 14, 2012 41.00 41.17 40.71 41.05 28,000 +0.09(+0.22%)
Mar 13, 2012 41.35 41.35 40.86 40.96 41,593 -0.02(-0.05%)
Mar 12, 2012 40.51 41.10 40.18 40.98 69,435 +0.80(+1.99%)
Mar 09, 2012 39.92 40.80 39.64 40.18 55,895 +0.35(+0.88%)
Mar 08, 2012 40.28 40.51 39.70 39.83 62,893 -0.21(-0.52%)
Mar 07, 2012 40.99 40.99 39.95 40.04 53,741 -0.63(-1.55%)
Mar 06, 2012 40.81 41.06 40.53 40.67 111,883 -0.59(-1.43%)
Mar 05, 2012 41.25 41.60 41.09 41.26 115,069 +0.13(+0.32%)
Mar 02, 2012 40.99 41.13 40.64 41.13 111,903 +0.14(+0.34%)
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.