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 (%)
Jul 31, 2012 51.30 51.30 50.62 50.94 258,565 -0.33(-0.64%)
Jul 30, 2012 51.26 51.37 50.92 51.27 392,981 +1.19(+2.38%)
Jul 27, 2012 49.86 50.33 49.71 50.08 222,939 +0.78(+1.57%)
Jul 26, 2012 49.93 50.07 48.88 49.30 213,602 -0.47(-0.94%)
Jul 25, 2012 49.98 50.20 49.59 49.77 286,744 +0.56(+1.14%)
Jul 24, 2012 48.86 49.28 47.10 49.21 570,577 -0.39(-0.79%)
Jul 23, 2012 49.16 50.13 48.82 49.60 376,398 -0.34(-0.68%)
Jul 20, 2012 49.81 50.00 49.17 49.94 371,343 +1.18(+2.42%)
Jul 19, 2012 50.24 50.73 48.62 48.76 561,755 -1.25(-2.50%)
Jul 18, 2012 49.31 50.05 49.00 50.01 481,714 +0.27(+0.54%)
Jul 17, 2012 49.93 50.38 49.20 49.74 628,443 -0.11(-0.22%)
Jul 16, 2012 49.56 50.08 49.29 49.85 524,830 +1.82(+3.79%)
Jul 13, 2012 48.09 48.31 47.26 48.03 423,080 +0.64(+1.35%)
Jul 12, 2012 46.58 47.88 46.50 47.39 265,798 +1.44(+3.13%)
Jul 11, 2012 47.96 48.11 44.81 45.95 673,959 -0.92(-1.96%)
Jul 10, 2012 46.97 47.43 46.71 46.87 279,227 -0.73(-1.53%)
Jul 09, 2012 47.63 47.85 47.12 47.60 351,010 +2.27(+5.00%)
Jul 06, 2012 45.71 45.91 45.30 45.33 241,378 -1.09(-2.35%)
Jul 05, 2012 46.57 46.71 45.11 46.42 580,497 +1.81(+4.06%)
Jul 03, 2012 44.01 44.63 43.96 44.61 187,418 +1.08(+2.48%)
Jul 02, 2012 43.30 43.62 43.03 43.53 187,669 +1.43(+3.40%)
Jun 29, 2012 42.52 42.94 41.84 42.10 213,666 +0.30(+0.72%)
Jun 28, 2012 42.00 42.86 41.68 41.80 194,341 -0.34(-0.81%)
Jun 27, 2012 42.66 42.91 41.82 42.14 256,274 +0.53(+1.27%)
Jun 26, 2012 40.95 41.70 40.55 41.61 213,752 +1.40(+3.48%)
Jun 25, 2012 39.45 40.31 39.45 40.21 129,787 +2.21(+5.82%)
Jun 22, 2012 38.71 38.89 37.92 38.00 31,532 +0.24(+0.64%)
Jun 21, 2012 38.36 38.97 37.76 37.76 71,100 -1.15(-2.96%)
Jun 20, 2012 38.19 38.95 38.00 38.91 79,064 +0.20(+0.52%)
Jun 19, 2012 38.10 38.81 38.07 38.71 89,757 +1.66(+4.48%)
Jun 18, 2012 35.63 37.22 35.61 37.05 83,192 +1.58(+4.45%)
Jun 15, 2012 35.96 36.27 35.24 35.47 43,648 -0.58(-1.61%)
Jun 14, 2012 36.10 36.21 35.80 36.05 29,282 +0.49(+1.39%)
Jun 13, 2012 35.77 36.05 35.51 35.56 36,559 -0.60(-1.67%)
Jun 12, 2012 36.61 36.63 36.00 36.16 31,775 -0.61(-1.66%)
Jun 11, 2012 37.64 37.68 36.76 36.77 48,194 -0.92(-2.44%)
Jun 08, 2012 37.17 37.83 37.17 37.69 66,699 +0.47(+1.26%)
Jun 07, 2012 36.78 37.44 36.71 37.22 36,990 +1.04(+2.87%)
Jun 06, 2012 35.79 36.31 35.79 36.18 14,634 +0.65(+1.83%)
Jun 05, 2012 36.30 36.37 35.40 35.53 66,650 -0.81(-2.24%)
Jun 04, 2012 36.28 36.48 36.07 36.34 52,307 +0.66(+1.86%)
Jun 01, 2012 36.14 36.71 35.52 35.68 22,380 -0.53(-1.46%)
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%)
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.