Teucrium Corn (NY: CORN )

20.06 USD -0.17 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.46 34.82 32.90 34.66 993,231 +1.01(+3.00%)
Mar 28, 2014 33.93 34.13 33.65 33.65 246,823 -0.33(-0.97%)
Mar 27, 2014 33.58 34.24 33.55 33.98 475,588 +0.53(+1.58%)
Mar 26, 2014 33.60 33.63 33.33 33.45 124,516 -0.15(-0.45%)
Mar 25, 2014 33.74 33.77 33.51 33.60 126,838 -0.08(-0.24%)
Mar 24, 2014 33.29 33.83 33.12 33.68 285,950 +0.53(+1.60%)
Mar 21, 2014 33.10 33.28 32.98 33.15 156,257 -0.05(-0.15%)
Mar 20, 2014 33.54 33.67 33.11 33.20 187,908 -0.43(-1.28%)
Mar 19, 2014 33.93 34.01 33.45 33.63 228,762 -0.14(-0.41%)
Mar 18, 2014 33.36 33.82 33.31 33.77 401,803 +0.55(+1.66%)
Mar 17, 2014 33.45 33.55 33.10 33.22 118,881 -0.32(-0.95%)
Mar 14, 2014 33.51 33.78 33.18 33.54 178,755 +0.05(+0.15%)
Mar 13, 2014 33.83 33.86 33.33 33.49 162,924 -0.20(-0.59%)
Mar 12, 2014 33.35 33.83 32.90 33.69 262,189 +0.21(+0.63%)
Mar 11, 2014 33.03 33.51 32.89 33.48 242,215 +0.53(+1.61%)
Mar 10, 2014 33.50 33.66 32.60 32.95 654,563 -0.56(-1.67%)
Mar 07, 2014 34.21 34.30 33.49 33.51 359,734 -0.61(-1.79%)
Mar 06, 2014 33.51 34.13 33.32 34.12 414,962 +0.71(+2.13%)
Mar 05, 2014 33.48 33.89 33.25 33.41 334,586 -0.23(-0.68%)
Mar 04, 2014 33.00 33.78 32.47 33.64 559,823 +0.67(+2.03%)
Mar 03, 2014 33.07 33.35 32.37 32.97 914,359 +0.49(+1.51%)
Feb 28, 2014 31.80 32.76 31.64 32.48 546,984 +0.72(+2.27%)
Feb 27, 2014 32.10 32.23 31.64 31.76 166,833 -0.22(-0.69%)
Feb 26, 2014 32.14 32.48 31.90 31.98 337,386 -0.27(-0.84%)
Feb 25, 2014 31.98 32.30 31.68 32.25 141,774 +0.34(+1.07%)
Feb 24, 2014 31.66 31.99 31.55 31.91 464,700 +0.03(+0.09%)
Feb 21, 2014 32.45 32.71 31.77 31.88 440,140 -0.47(-1.45%)
Feb 20, 2014 32.03 32.40 32.00 32.35 379,149 +0.09(+0.28%)
Feb 19, 2014 32.04 32.60 31.80 32.26 471,732 +0.28(+0.88%)
Feb 18, 2014 31.68 32.49 31.55 31.98 339,222 +0.49(+1.56%)
Feb 14, 2014 31.20 31.49 31.49 31.49 69,700 +0.22(+0.70%)
Feb 13, 2014 31.36 31.38 31.17 31.27 121,821 -0.13(-0.41%)
Feb 12, 2014 31.09 31.54 31.09 31.40 66,454 +0.15(+0.48%)
Feb 11, 2014 31.41 31.51 31.06 31.25 152,798 -0.30(-0.95%)
Feb 10, 2014 31.45 31.83 31.29 31.55 149,976 -0.06(-0.19%)
Feb 07, 2014 31.41 31.63 31.27 31.61 65,188 +0.06(+0.19%)
Feb 06, 2014 31.57 31.61 31.27 31.55 113,224 +0.04(+0.13%)
Feb 05, 2014 31.48 31.78 31.25 31.51 440,694 -0.01(-0.03%)
Feb 04, 2014 31.19 31.70 31.19 31.52 223,599 +0.49(+1.59%)
Feb 03, 2014 30.92 31.24 30.92 31.03 126,401 +0.13(+0.41%)
Jan 31, 2014 30.74 30.91 30.70 30.90 45,718 +0.07(+0.23%)
Jan 30, 2014 30.73 31.00 30.66 30.83 79,972 +0.23(+0.75%)
Jan 29, 2014 30.73 30.77 30.51 30.60 44,392 -0.24(-0.78%)
Jan 28, 2014 30.99 30.99 30.77 30.84 28,677 -0.07(-0.23%)
Jan 27, 2014 30.79 30.94 30.60 30.91 69,724 +0.15(+0.49%)
Jan 24, 2014 31.01 31.01 30.50 30.76 63,334 +0.16(+0.52%)
Jan 23, 2014 30.73 30.82 30.60 30.60 54,154 +0.02(+0.07%)
Jan 22, 2014 30.64 30.69 30.51 30.58 35,679 +0.06(+0.20%)
Jan 21, 2014 30.55 30.58 30.34 30.52 38,665 -0.11(-0.36%)
Jan 17, 2014 30.96 30.63 30.63 30.63 67,600 -0.16(-0.52%)
Jan 16, 2014 30.94 31.02 30.66 30.79 34,674 -0.01(-0.03%)
Jan 15, 2014 31.24 31.02 30.75 30.80 56,364 -0.44(-1.41%)
Jan 14, 2014 31.49 31.49 30.88 31.24 97,105 -0.12(-0.38%)
Jan 13, 2014 31.34 31.42 31.10 31.36 110,463 +0.20(+0.64%)
Jan 10, 2014 29.67 31.28 29.50 31.16 289,221 +1.22(+4.07%)
Jan 09, 2014 30.35 30.35 29.66 29.94 113,885 -0.27(-0.89%)
Jan 08, 2014 31.09 31.09 30.12 30.21 117,615 -0.68(-2.20%)
Jan 07, 2014 31.06 31.35 30.80 30.89 73,165 -0.25(-0.80%)
Jan 06, 2014 30.60 31.14 30.60 31.14 107,122 +0.38(+1.24%)
Jan 03, 2014 30.73 30.76 30.28 30.76 53,945 +0.23(+0.75%)
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.