Teucrium Corn (NY: CORN )

20.12 USD -0.33 (-1.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.43 45.80 44.39 44.76 173,739 -0.43(-0.95%)
May 23, 2011 45.11 45.55 44.68 45.19 211,840 +0.17(+0.38%)
May 20, 2011 44.69 45.40 44.30 45.02 195,939 +0.24(+0.54%)
May 19, 2011 45.78 45.78 44.57 44.78 211,857 -0.80(-1.76%)
May 18, 2011 44.35 45.58 44.31 45.58 295,652 +1.45(+3.29%)
May 17, 2011 43.32 44.15 42.95 44.13 146,741 +1.29(+3.01%)
May 16, 2011 42.59 43.57 42.59 42.84 141,657 +0.48(+1.13%)
May 13, 2011 42.57 42.90 42.24 42.36 144,163 +0.05(+0.12%)
May 12, 2011 41.35 42.90 41.02 42.31 197,431 +0.45(+1.08%)
May 11, 2011 43.32 43.98 41.82 41.86 287,643 -2.33(-5.26%)
May 10, 2011 44.58 44.91 43.91 44.19 204,383 -0.27(-0.62%)
May 09, 2011 43.54 44.50 43.40 44.46 186,346 +1.36(+3.16%)
May 06, 2011 43.50 44.87 42.53 43.10 229,622 -0.60(-1.37%)
May 05, 2011 44.87 44.87 43.55 43.70 476,616 -1.39(-3.08%)
May 04, 2011 44.93 45.47 44.41 45.09 179,444 +0.07(+0.16%)
May 03, 2011 45.41 45.67 44.65 45.02 172,757 -0.23(-0.51%)
May 02, 2011 45.22 45.30 45.22 45.25 227,739 -0.99(-2.14%)
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%)
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.