Teucrium Corn (NY: CORN )

19.73 USD -0.08 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 44.71 46.25 44.52 46.24 337,206 +1.80(+4.05%)
Apr 28, 2011 46.49 46.70 44.02 44.44 752,208 -2.10(-4.52%)
Apr 27, 2011 46.56 46.61 45.90 46.54 199,290 -0.40(-0.84%)
Apr 26, 2011 46.90 47.13 46.49 46.94 157,339 +0.03(+0.06%)
Apr 25, 2011 46.57 47.07 46.21 46.91 190,282 +1.07(+2.33%)
Apr 21, 2011 45.70 45.88 45.04 45.84 126,533 +0.56(+1.24%)
Apr 20, 2011 47.10 47.23 44.96 45.28 182,882 -1.07(-2.31%)
Apr 19, 2011 46.57 46.70 46.18 46.35 105,581 +0.08(+0.17%)
Apr 18, 2011 45.57 46.29 45.15 46.27 66,948 +0.88(+1.94%)
Apr 15, 2011 45.63 45.75 45.17 45.39 69,885 -0.49(-1.07%)
Apr 14, 2011 45.09 45.94 44.90 45.88 59,250 +0.40(+0.88%)
Apr 13, 2011 45.56 46.09 44.77 45.48 50,976 +0.46(+1.02%)
Apr 12, 2011 46.26 46.26 44.49 45.02 255,884 -1.42(-3.06%)
Apr 11, 2011 46.23 48.77 45.86 46.44 353,874 +0.22(+0.48%)
Apr 08, 2011 45.79 46.26 45.02 46.22 258,055 +0.58(+1.27%)
Apr 07, 2011 46.00 46.25 45.10 45.64 85,059 -0.17(-0.37%)
Apr 06, 2011 45.98 45.98 45.47 45.81 86,231 -0.01(-0.02%)
Apr 05, 2011 45.66 45.96 45.15 45.82 91,735 +0.19(+0.42%)
Apr 04, 2011 45.19 45.82 44.86 45.63 167,012 +1.27(+2.86%)
Apr 01, 2011 44.46 44.96 43.97 44.36 267,174 +0.11(+0.25%)
Mar 31, 2011 42.27 44.30 42.27 44.25 292,349 +3.49(+8.56%)
Mar 30, 2011 41.53 41.57 40.75 40.76 52,884 -0.59(-1.43%)
Mar 29, 2011 41.18 41.55 40.70 41.35 60,506 +0.15(+0.37%)
Mar 28, 2011 42.25 42.49 41.11 41.20 70,943 -1.06(-2.51%)
Mar 25, 2011 43.49 43.70 42.10 42.26 123,818 -0.60(-1.40%)
Mar 24, 2011 42.10 42.94 41.91 42.86 74,066 +0.90(+2.14%)
Mar 23, 2011 42.20 42.49 41.88 41.96 119,436 -0.20(-0.47%)
Mar 22, 2011 41.87 42.20 41.50 42.16 49,983 +0.00(+0.00%)
Mar 21, 2011 41.64 42.16 41.50 42.16 127,267 +0.29(+0.69%)
Mar 18, 2011 41.74 42.80 40.90 41.87 211,313 +1.45(+3.59%)
Mar 17, 2011 38.92 40.60 38.92 40.42 125,510 +2.16(+5.65%)
Mar 16, 2011 39.07 39.69 37.75 38.26 147,967 -0.17(-0.44%)
Mar 15, 2011 38.44 40.53 38.25 38.43 198,315 -2.10(-5.18%)
Mar 14, 2011 40.02 40.92 39.84 40.53 87,513 +0.03(+0.07%)
Mar 11, 2011 40.13 40.98 40.00 40.50 197,942 -0.70(-1.70%)
Mar 10, 2011 41.95 42.28 41.20 41.20 137,378 -1.40(-3.29%)
Mar 09, 2011 43.15 43.23 42.11 42.60 75,180 -0.25(-0.58%)
Mar 08, 2011 42.98 43.21 42.51 42.85 141,695 -0.39(-0.90%)
Mar 07, 2011 43.79 43.82 42.79 43.24 82,348 -0.56(-1.28%)
Mar 04, 2011 44.34 44.50 43.45 43.80 142,802 -0.38(-0.86%)
Mar 03, 2011 43.55 44.20 43.48 44.18 104,852 +0.90(+2.09%)
Mar 02, 2011 44.00 44.28 42.50 43.28 111,614 -0.50(-1.15%)
Mar 01, 2011 43.86 43.86 43.34 43.78 75,312 +0.07(+0.16%)
Feb 28, 2011 43.39 43.72 43.00 43.71 108,327 +0.32(+0.75%)
Feb 25, 2011 42.06 43.70 42.06 43.39 126,622 +1.69(+4.04%)
Feb 24, 2011 42.28 42.30 41.56 41.70 78,331 -0.74(-1.74%)
Feb 23, 2011 40.84 42.44 40.67 42.44 165,022 +1.41(+3.44%)
Feb 22, 2011 42.98 42.98 40.86 41.03 267,914 -2.47(-5.68%)
Feb 18, 2011 43.34 43.74 43.00 43.50 123,794 -0.13(-0.30%)
Feb 17, 2011 42.65 43.64 42.60 43.63 154,411 +1.40(+3.31%)
Feb 16, 2011 42.07 42.32 41.70 42.23 160,388 -0.03(-0.08%)
Feb 15, 2011 43.04 43.04 41.70 42.26 119,912 -0.58(-1.37%)
Feb 14, 2011 43.78 43.95 42.80 42.85 156,049 -0.79(-1.81%)
Feb 11, 2011 43.18 43.64 42.92 43.64 187,740 +0.34(+0.79%)
Feb 10, 2011 43.24 43.77 43.05 43.30 236,775 +0.29(+0.67%)
Feb 09, 2011 43.08 43.77 42.59 43.01 186,381 +1.08(+2.58%)
Feb 08, 2011 41.70 41.99 41.53 41.93 39,693 -0.04(-0.11%)
Feb 07, 2011 42.22 42.30 41.63 41.97 64,989 -0.18(-0.42%)
Feb 04, 2011 41.36 42.20 41.00 42.15 84,195 +0.92(+2.23%)
Feb 03, 2011 41.42 41.80 40.95 41.23 74,708 -0.43(-1.03%)
Feb 02, 2011 41.90 41.90 41.26 41.66 123,981 +0.20(+0.48%)
Feb 01, 2011 41.39 41.59 41.10 41.46 79,790 +0.46(+1.12%)
Jan 31, 2011 40.46 41.03 40.41 41.00 57,178 +0.90(+2.25%)
Jan 28, 2011 40.72 40.92 40.01 40.10 51,268 -0.40(-0.99%)
Jan 27, 2011 41.07 41.09 40.35 40.50 68,644 -0.45(-1.10%)
Jan 26, 2011 40.44 41.10 40.40 40.95 57,314 +0.84(+2.09%)
Jan 25, 2011 40.50 40.50 39.90 40.11 58,885 -0.69(-1.70%)
Jan 24, 2011 41.23 41.23 40.56 40.80 73,734 +0.10(+0.26%)
Jan 21, 2011 40.42 41.11 40.36 40.70 97,023 +0.26(+0.64%)
Jan 20, 2011 39.51 40.53 39.09 40.44 71,146 +0.83(+2.10%)
Jan 19, 2011 41.29 41.29 39.58 39.61 102,123 -1.09(-2.68%)
Jan 18, 2011 40.71 40.83 40.32 40.70 101,187 +0.47(+1.17%)
Jan 14, 2011 39.69 40.40 39.50 40.23 154,737 +0.13(+0.32%)
Jan 13, 2011 39.76 40.16 39.55 40.10 174,439 +0.95(+2.43%)
Jan 12, 2011 39.04 39.67 39.00 39.15 211,187 +1.16(+3.05%)
Jan 11, 2011 38.25 38.36 37.60 37.99 46,872 -0.05(-0.13%)
Jan 10, 2011 37.60 38.30 37.57 38.04 69,868 +0.61(+1.63%)
Jan 07, 2011 37.75 37.98 37.30 37.43 83,730 -0.36(-0.95%)
Jan 06, 2011 38.52 38.57 37.75 37.79 59,942 -0.72(-1.87%)
Jan 05, 2011 37.74 38.69 37.41 38.51 103,497 +0.60(+1.58%)
Jan 04, 2011 38.32 38.49 37.40 37.91 117,985 -0.55(-1.43%)
Jan 03, 2011 39.21 39.32 38.38 38.46 78,570 -0.55(-1.41%)
Dec 31, 2010 38.59 39.10 38.58 39.01 37,239 +0.64(+1.67%)
Dec 30, 2010 38.65 38.65 38.13 38.37 46,863 -0.31(-0.80%)
Dec 29, 2010 39.03 39.03 38.53 38.68 37,654 -0.07(-0.18%)
Dec 28, 2010 38.53 38.80 38.46 38.75 28,178 +0.43(+1.12%)
Dec 27, 2010 38.23 38.47 38.02 38.32 29,916 +0.12(+0.31%)
Dec 23, 2010 38.00 38.28 37.87 38.20 58,475 +0.16(+0.42%)
Dec 22, 2010 38.00 38.14 37.50 38.04 101,210 +0.37(+0.97%)
Dec 21, 2010 37.41 37.73 37.39 37.67 34,404 +0.22(+0.60%)
Dec 20, 2010 37.56 37.69 37.35 37.45 33,398 +0.21(+0.56%)
Dec 17, 2010 36.88 37.40 36.75 37.24 37,406 +0.52(+1.42%)
Dec 16, 2010 36.63 36.83 36.38 36.72 55,384 +0.21(+0.58%)
Dec 15, 2010 36.97 37.19 36.33 36.51 53,137 -0.25(-0.68%)
Dec 14, 2010 36.94 36.95 36.70 36.76 30,824 +0.01(+0.03%)
Dec 13, 2010 36.35 37.00 36.35 36.75 54,551 +0.59(+1.64%)
Dec 10, 2010 36.26 36.26 35.79 36.16 44,878 -0.18(-0.50%)
Dec 09, 2010 36.10 36.45 36.10 36.34 34,550 +0.09(+0.25%)
Dec 08, 2010 35.28 36.35 35.20 36.25 34,187 +0.73(+2.06%)
Dec 07, 2010 36.47 36.47 35.36 35.52 44,233 -0.38(-1.06%)
Dec 06, 2010 36.19 36.19 35.67 35.90 43,695 -0.39(-1.07%)
Dec 03, 2010 35.73 36.32 35.67 36.29 54,440 +0.87(+2.46%)
Dec 02, 2010 35.91 36.00 35.30 35.42 37,131 -0.38(-1.06%)
Dec 01, 2010 35.00 35.93 34.63 35.80 48,310 +1.29(+3.73%)
Nov 30, 2010 34.90 34.98 34.33 34.51 65,914 -0.56(-1.59%)
Nov 29, 2010 35.12 35.25 34.75 35.07 71,163 +0.24(+0.69%)
Nov 26, 2010 35.16 35.17 34.59 34.83 32,409 -0.10(-0.29%)
Nov 24, 2010 34.64 34.93 34.93 34.93 92,413 +0.82(+2.40%)
Nov 23, 2010 33.07 34.21 32.74 34.11 61,212 +0.69(+2.06%)
Nov 22, 2010 33.73 33.96 33.15 33.42 38,060 -0.48(-1.42%)
Nov 19, 2010 34.71 34.92 33.55 33.90 71,339 -1.11(-3.17%)
Nov 18, 2010 34.75 35.25 34.75 35.01 37,732 +0.94(+2.76%)
Nov 17, 2010 33.78 34.45 33.70 34.07 40,707 +0.13(+0.39%)
Nov 16, 2010 35.39 35.39 33.75 33.94 123,045 -1.79(-5.01%)
Nov 15, 2010 35.17 36.50 35.07 35.73 148,315 +0.76(+2.17%)
Nov 12, 2010 36.11 36.11 34.50 34.97 136,881 -1.68(-4.58%)
Nov 11, 2010 37.08 37.26 36.25 36.65 56,884 -0.45(-1.21%)
Nov 10, 2010 37.19 37.35 36.90 37.10 55,359 -0.04(-0.11%)
Nov 09, 2010 38.76 39.73 37.13 37.14 157,684 -0.85(-2.24%)
Nov 08, 2010 37.99 38.22 37.84 37.99 62,644 +0.03(+0.08%)
Nov 05, 2010 37.98 38.13 37.78 37.96 43,347 -0.29(-0.76%)
Nov 04, 2010 38.00 38.34 37.99 38.25 130,903 +0.71(+1.89%)
Nov 03, 2010 37.43 37.58 36.89 37.54 28,753 +0.24(+0.64%)
Nov 02, 2010 37.45 37.45 37.00 37.30 25,040 +0.05(+0.13%)
Nov 01, 2010 37.75 37.81 37.07 37.25 47,971 -0.23(-0.61%)
Oct 29, 2010 37.05 37.49 37.00 37.48 52,014 +0.13(+0.35%)
Oct 28, 2010 37.41 37.60 37.16 37.35 60,481 +0.26(+0.70%)
Oct 27, 2010 36.80 37.20 36.48 37.09 39,831 +0.54(+1.48%)
Oct 25, 2010 36.66 36.70 36.33 36.55 30,319 +0.58(+1.60%)
Oct 22, 2010 36.48 36.66 35.89 35.97 42,627 -0.30(-0.84%)
Oct 21, 2010 36.95 37.16 36.07 36.28 97,924 -0.58(-1.58%)
Oct 20, 2010 35.64 36.92 35.63 36.86 138,629 +1.72(+4.88%)
Oct 19, 2010 35.54 35.73 34.95 35.15 70,826 -0.69(-1.94%)
Oct 18, 2010 36.01 37.00 35.57 35.84 78,753 -0.13(-0.36%)
Oct 15, 2010 36.59 36.59 35.89 35.97 47,825 -0.31(-0.85%)
Oct 14, 2010 36.54 36.88 36.21 36.28 44,769 -0.01(-0.03%)
Oct 13, 2010 37.12 37.12 36.14 36.29 107,609 -0.41(-1.12%)
Oct 12, 2010 35.62 36.98 35.52 36.70 105,544 +1.07(+3.00%)
Oct 11, 2010 37.25 37.59 35.52 35.63 132,963 -1.52(-4.10%)
Oct 08, 2010 37.15 37.23 33.90 37.15 210,795 +4.74(+14.61%)
Oct 07, 2010 32.25 32.57 31.98 32.42 31,114 +0.51(+1.60%)
Oct 06, 2010 32.11 32.20 31.91 31.91 44,220 -0.16(-0.50%)
Oct 05, 2010 31.42 32.17 31.37 32.07 20,777 +1.07(+3.45%)
Oct 04, 2010 30.18 31.11 30.01 31.00 83,886 +0.33(+1.08%)
Oct 01, 2010 30.67 32.44 30.50 30.67 75,579 -1.90(-5.83%)
Sep 30, 2010 32.36 32.90 31.58 32.57 119,362 -0.42(-1.27%)
Sep 29, 2010 31.85 33.20 31.69 32.99 55,608 +0.34(+1.04%)
Sep 28, 2010 33.31 33.31 32.58 32.65 33,074 -0.67(-2.01%)
Sep 27, 2010 33.80 33.83 33.23 33.32 22,699 -0.39(-1.16%)
Sep 24, 2010 33.07 33.89 32.92 33.71 40,189 +1.20(+3.69%)
Sep 23, 2010 32.52 32.73 32.41 32.51 28,189 -0.47(-1.43%)
Sep 22, 2010 32.95 34.03 32.63 32.98 39,031 +0.29(+0.89%)
Sep 21, 2010 32.86 33.26 32.58 32.69 31,240 -0.17(-0.52%)
Sep 20, 2010 33.96 33.96 32.77 32.86 54,278 -0.26(-0.79%)
Sep 17, 2010 33.12 33.32 32.61 33.12 26,849 +0.86(+2.67%)
Sep 15, 2010 32.48 32.48 32.13 32.26 17,333 -0.10(-0.31%)
Sep 14, 2010 31.41 32.40 31.30 32.36 40,956 +0.79(+2.51%)
Sep 13, 2010 31.67 31.67 31.42 31.57 36,026 +0.21(+0.67%)
Sep 10, 2010 31.29 31.48 30.50 31.36 26,090 +0.34(+1.10%)
Sep 09, 2010 30.30 31.02 30.30 31.02 17,801 +0.50(+1.64%)
Sep 08, 2010 30.95 30.95 30.49 30.52 23,511 -0.06(-0.20%)
Sep 07, 2010 30.50 30.66 30.12 30.58 35,563 -0.39(-1.24%)
Sep 03, 2010 29.92 30.96 29.75 30.96 43,707 +1.16(+3.87%)
Sep 02, 2010 29.74 29.89 29.63 29.81 8,657 +0.01(+0.03%)
Sep 01, 2010 29.70 30.02 29.50 29.80 25,726 +0.33(+1.11%)
Aug 31, 2010 29.49 29.69 29.40 29.47 16,339 -0.09(-0.29%)
Aug 30, 2010 29.55 29.69 29.48 29.56 12,540 +0.42(+1.43%)
Aug 27, 2010 29.14 29.38 29.14 29.14 7,394 +0.21(+0.73%)
Aug 26, 2010 28.50 29.05 28.50 28.93 7,612 +0.64(+2.28%)
Aug 25, 2010 28.21 28.33 28.11 28.29 4,100 +0.12(+0.41%)
Aug 24, 2010 28.50 28.58 28.00 28.17 6,423 -0.85(-2.93%)
Aug 23, 2010 29.33 29.33 29.01 29.02 5,400 -0.26(-0.89%)
Aug 20, 2010 28.36 29.28 28.36 29.28 5,025 +0.58(+2.02%)
Aug 19, 2010 29.14 29.23 28.54 28.70 12,002 -0.38(-1.31%)
Aug 18, 2010 28.80 29.09 28.69 29.08 6,200 +0.06(+0.20%)
Aug 17, 2010 28.56 29.03 28.56 29.02 7,475 +0.51(+1.80%)
Aug 16, 2010 28.96 29.18 28.46 28.51 20,154 -0.37(-1.28%)
Aug 13, 2010 28.88 28.90 28.72 28.88 13,982 +0.13(+0.45%)
Aug 12, 2010 28.09 29.06 28.09 28.75 21,982 +0.85(+3.05%)
Aug 11, 2010 27.81 28.10 27.62 27.90 30,042 +0.09(+0.32%)
Aug 10, 2010 28.15 28.45 27.81 27.81 8,456 -0.65(-2.28%)
Aug 09, 2010 28.58 28.85 28.35 28.46 11,874 -0.03(-0.10%)
Aug 06, 2010 28.49 28.50 27.85 28.49 13,978 +0.31(+1.09%)
Aug 05, 2010 29.48 29.48 28.18 28.18 15,977 -0.11(-0.40%)
Aug 04, 2010 27.99 28.31 27.82 28.30 9,060 +0.76(+2.75%)
Aug 03, 2010 27.52 27.65 27.32 27.54 3,200 -0.07(-0.26%)
Aug 02, 2010 28.11 28.29 27.58 27.61 15,449 -0.08(-0.29%)
Jul 30, 2010 27.69 27.74 27.30 27.69 118,114 +0.60(+2.21%)
Jul 29, 2010 23.79 27.35 23.79 27.09 7,150 +0.18(+0.67%)
Jul 28, 2010 26.42 26.98 26.30 26.91 10,000 +0.84(+3.22%)
Jul 27, 2010 26.62 26.62 26.05 26.07 18,510 -0.18(-0.69%)
Jul 26, 2010 26.50 26.50 25.98 26.25 94,311 -0.36(-1.35%)
Jul 23, 2010 26.97 26.97 26.61 26.61 10,284 -0.16(-0.60%)
Jul 22, 2010 27.14 27.36 26.77 26.77 27,055 -0.17(-0.64%)
Jul 21, 2010 26.79 27.04 26.77 26.94 5,100 +0.27(+1.01%)
Jul 20, 2010 26.55 26.80 26.54 26.67 17,900 -0.26(-0.96%)
Jul 19, 2010 27.34 27.65 26.70 26.93 33,500 -0.76(-2.74%)
Jul 16, 2010 27.69 28.12 27.32 27.69 81,780 +0.07(+0.25%)
Jul 15, 2010 27.60 27.81 27.34 27.62 5,856 +0.47(+1.73%)
Jul 14, 2010 26.80 27.18 26.80 27.15 10,360 +0.54(+2.03%)
Jul 13, 2010 26.75 26.96 26.55 26.61 4,500 -0.18(-0.67%)
Jul 12, 2010 27.04 27.27 26.76 26.79 20,900 -0.32(-1.18%)
Jul 09, 2010 27.11 27.20 26.98 27.11 33,058 -0.09(-0.33%)
Jul 08, 2010 26.77 27.20 26.66 27.20 142,299 +0.51(+1.91%)
Jul 07, 2010 26.15 26.69 26.15 26.69 3,300 +0.55(+2.10%)
Jul 06, 2010 26.27 26.53 25.45 26.14 9,660 -0.25(-0.95%)
Jul 02, 2010 26.39 26.58 26.17 26.39 6,400 -0.12(-0.45%)
Jul 01, 2010 25.77 26.57 25.77 26.51 31,100 +0.57(+2.20%)
Jun 30, 2010 24.58 25.94 24.58 25.94 16,490 +1.96(+8.18%)
Jun 29, 2010 24.58 24.58 23.98 23.98 8,480 -0.91(-3.66%)
Jun 25, 2010 24.89 25.35 24.89 24.89 9,400 -0.40(-1.58%)
Jun 24, 2010 25.30 25.51 25.29 25.29 6,050 -0.25(-0.98%)
Jun 23, 2010 25.54 25.54 25.54 25.54 5,900 -0.15(-0.57%)
Jun 22, 2010 25.90 25.90 25.66 25.69 28,700 -0.29(-1.13%)
Jun 21, 2010 26.35 26.35 25.70 25.98 9,500 -0.41(-1.55%)
Jun 18, 2010 26.39 26.60 26.22 26.39 3,125 +0.31(+1.19%)
Jun 17, 2010 26.20 26.20 25.82 26.08 1,600 -0.24(-0.91%)
Jun 16, 2010 26.26 26.44 26.20 26.32 2,399 +0.35(+1.35%)
Jun 15, 2010 26.24 26.24 25.97 25.97 6,955 -0.14(-0.54%)
Jun 14, 2010 25.99 26.11 25.99 26.11 2,247 +0.32(+1.24%)
Jun 11, 2010 25.88 25.88 25.79 25.79 500 +0.33(+1.30%)
Jun 10, 2010 25.46 25.46 25.46 25.46 200 +0.31(+1.23%)
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.