Teucrium Sugar (NY: CANE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 21.38 | 21.39 | 21.12 | 21.12 | 2,070 | -0.21(-0.97%) |
| Apr 27, 2012 | 21.33 | 21.33 | 21.33 | 21.33 | 2,300 | -0.47(-2.17%) |
| Apr 25, 2012 | 24.50 | 21.80 | 21.80 | 21.80 | 1,200 | +0.16(+0.74%) |
| Apr 24, 2012 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | -0.09(-0.39%) |
| Apr 23, 2012 | 21.73 | 21.73 | 21.73 | 21.73 | 1,500 | -0.23(-1.03%) |
| Apr 19, 2012 | 22.21 | 21.95 | 21.95 | 21.95 | 2,700 | -0.82(-3.60%) |
| Apr 17, 2012 | 22.76 | 22.77 | 22.77 | 22.77 | 300 | +0.37(+1.65%) |
| Apr 16, 2012 | 22.51 | 22.51 | 22.40 | 22.40 | 3,000 | -0.62(-2.69%) |
| Apr 13, 2012 | 23.02 | 23.02 | 23.02 | 23.02 | 300 | -0.44(-1.88%) |
| Apr 12, 2012 | 23.46 | 23.46 | 23.46 | 23.46 | 200 | -0.49(-2.05%) |
| Apr 11, 2012 | 23.95 | 23.95 | 23.95 | 23.95 | 200 | +0.00(+0.00%) |
| Apr 09, 2012 | 23.91 | 23.95 | 23.95 | 23.95 | 1,200 | +0.17(+0.71%) |
| Apr 05, 2012 | 23.79 | 23.79 | 23.77 | 23.78 | 2,000 | +0.15(+0.64%) |
| Apr 04, 2012 | 23.63 | 23.63 | 23.63 | 23.63 | 1,000 | +0.09(+0.38%) |
| Apr 03, 2012 | 23.55 | 23.57 | 23.51 | 23.54 | 2,400 | -0.25(-1.05%) |
| Mar 30, 2012 | 23.68 | 23.79 | 23.79 | 23.79 | 1,600 | +0.35(+1.49%) |
| Mar 29, 2012 | 23.54 | 23.54 | 23.44 | 23.44 | 2,000 | +0.00(+0.00%) |
| Mar 27, 2012 | 23.57 | 23.44 | 23.44 | 23.44 | 1,500 | -0.18(-0.76%) |
| Mar 26, 2012 | 24.14 | 24.14 | 23.29 | 23.62 | 55,925 | -0.54(-2.24%) |
| Mar 20, 2012 | 24.16 | 24.16 | 24.16 | 24.16 | 100 | +0.89(+3.82%) |
| Mar 13, 2012 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.58(+2.56%) |
| Mar 12, 2012 | 22.69 | 22.69 | 22.69 | 22.69 | 100 | -0.63(-2.70%) |
| Mar 09, 2012 | 22.84 | 23.32 | 22.84 | 23.32 | 1,000 | +0.24(+1.04%) |
| Mar 08, 2012 | 23.22 | 23.22 | 23.08 | 23.08 | 400 | -0.38(-1.62%) |
| Mar 07, 2012 | 23.46 | 23.46 | 23.46 | 23.46 | 100 | +0.00(+0.00%) |
| Mar 06, 2012 | 23.59 | 23.59 | 23.46 | 23.46 | 200 | -1.09(-4.44%) |
| Mar 05, 2012 | 24.55 | 24.55 | 24.55 | 24.55 | 700 | +0.00(+0.00%) |
| Mar 02, 2012 | 24.26 | 24.55 | 24.26 | 24.55 | 800 | +0.35(+1.45%) |
| Mar 01, 2012 | 24.20 | 24.20 | 24.20 | 24.20 | 400 | +0.84(+3.58%) |
| Feb 29, 2012 | 24.30 | 24.31 | 23.36 | 23.36 | 700 | -1.23(-4.99%) |
| Feb 28, 2012 | 24.54 | 24.59 | 24.54 | 24.59 | 1,220 | -0.07(-0.28%) |
| Feb 27, 2012 | 24.49 | 24.93 | 24.49 | 24.66 | 1,650 | +0.40(+1.65%) |
| Feb 24, 2012 | 24.20 | 24.26 | 24.19 | 24.26 | 999 | +0.64(+2.71%) |
| Feb 23, 2012 | 23.62 | 23.62 | 23.62 | 23.62 | 300 | +0.00(+0.00%) |
| Feb 21, 2012 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.32(+1.37%) |
| Feb 17, 2012 | 23.30 | 23.30 | 23.30 | 23.30 | 200 | -0.09(-0.38%) |
| Feb 16, 2012 | 23.39 | 23.39 | 23.39 | 23.39 | 200 | +0.27(+1.17%) |
| Feb 15, 2012 | 23.12 | 23.12 | 23.12 | 23.12 | 500 | +0.10(+0.43%) |
| Feb 14, 2012 | 23.00 | 23.02 | 22.91 | 23.02 | 2,100 | -0.48(-2.04%) |
| Feb 10, 2012 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.05(+0.21%) |
| Feb 08, 2012 | 23.45 | 23.45 | 23.45 | 23.45 | 900 | +0.09(+0.39%) |
| Feb 07, 2012 | 23.37 | 23.37 | 23.36 | 23.36 | 1,900 | +0.23(+0.99%) |
| Feb 03, 2012 | 23.21 | 23.13 | 23.13 | 23.13 | 1,400 | +0.27(+1.18%) |
| Feb 02, 2012 | 22.96 | 23.12 | 22.85 | 22.86 | 2,700 | -0.08(-0.35%) |
| Feb 01, 2012 | 22.94 | 22.94 | 22.94 | 22.94 | 100 | -0.23(-0.99%) |
| Jan 31, 2012 | 23.17 | 23.17 | 23.17 | 23.17 | 200 | -0.05(-0.22%) |
| Jan 30, 2012 | 23.27 | 23.27 | 23.22 | 23.22 | 500 | -0.22(-0.94%) |
| Jan 27, 2012 | 23.52 | 23.52 | 23.44 | 23.44 | 800 | -0.38(-1.59%) |
| Jan 26, 2012 | 23.87 | 23.87 | 23.82 | 23.82 | 200 | +0.02(+0.08%) |
| Jan 25, 2012 | 23.80 | 23.81 | 23.75 | 23.80 | 1,550 | -0.11(-0.46%) |
| Jan 24, 2012 | 23.97 | 23.98 | 23.91 | 23.91 | 1,000 | -0.07(-0.29%) |
| Jan 23, 2012 | 23.97 | 23.98 | 23.97 | 23.98 | 200 | +0.31(+1.31%) |
| Jan 20, 2012 | 23.55 | 23.69 | 23.50 | 23.67 | 900 | +0.05(+0.21%) |
| Jan 19, 2012 | 23.60 | 23.62 | 23.54 | 23.62 | 1,100 | +0.41(+1.77%) |
| Jan 17, 2012 | 23.44 | 23.21 | 23.21 | 23.21 | 800 | +0.26(+1.13%) |
| Jan 13, 2012 | 22.95 | 22.95 | 22.95 | 22.95 | 900 | -0.09(-0.39%) |
| Jan 12, 2012 | 23.10 | 23.10 | 23.04 | 23.04 | 200 | -0.26(-1.12%) |
| Jan 11, 2012 | 23.30 | 23.30 | 23.30 | 23.30 | 200 | +0.30(+1.30%) |
| Jan 09, 2012 | 22.65 | 23.00 | 23.00 | 23.00 | 1,400 | +0.15(+0.66%) |
| Jan 06, 2012 | 22.75 | 22.85 | 22.75 | 22.85 | 400 | +0.01(+0.04%) |
| Jan 05, 2012 | 23.50 | 23.52 | 22.60 | 22.84 | 1,000 | -1.49(-6.12%) |
| Jan 04, 2012 | 23.93 | 24.33 | 23.93 | 24.33 | 752 | +1.40(+6.11%) |
| Dec 30, 2011 | 22.93 | 22.93 | 22.93 | 22.93 | 100 | -0.05(-0.22%) |
| Dec 29, 2011 | 22.98 | 22.98 | 22.98 | 22.98 | 100 | +0.13(+0.57%) |
| Dec 28, 2011 | 23.31 | 23.33 | 22.85 | 22.85 | 1,400 | -0.49(-2.09%) |
| Dec 27, 2011 | 23.34 | 23.34 | 23.34 | 23.34 | 860 | +0.18(+0.77%) |
| Dec 23, 2011 | 23.36 | 23.36 | 23.16 | 23.16 | 500 | +0.21(+0.92%) |
| Dec 21, 2011 | 22.95 | 22.95 | 22.95 | 22.95 | 200 | +0.00(+0.02%) |
| Dec 20, 2011 | 22.95 | 22.95 | 22.95 | 22.95 | 300 | +0.00(+0.00%) |
| Dec 19, 2011 | 22.90 | 22.95 | 22.83 | 22.95 | 400 | +0.18(+0.77%) |
| Dec 16, 2011 | 22.77 | 22.77 | 22.77 | 22.77 | 100 | +0.22(+0.98%) |
| Dec 14, 2011 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | -0.45(-1.96%) |
| Dec 13, 2011 | 23.08 | 23.08 | 23.00 | 23.00 | 550 | -0.68(-2.87%) |
| Dec 12, 2011 | 22.96 | 23.68 | 22.80 | 23.68 | 1,150 | +0.02(+0.08%) |
| Dec 08, 2011 | 23.40 | 23.66 | 23.66 | 23.66 | 600 | +0.77(+3.36%) |
| Dec 07, 2011 | 23.61 | 23.61 | 22.89 | 22.89 | 4,093 | -0.68(-2.89%) |
| Dec 06, 2011 | 23.57 | 23.57 | 23.57 | 23.57 | 100 | +0.00(+0.00%) |
| Dec 05, 2011 | 23.57 | 23.57 | 23.57 | 23.57 | 100 | +0.33(+1.42%) |
| Dec 02, 2011 | 23.39 | 23.39 | 23.24 | 23.24 | 600 | -0.18(-0.77%) |
| Nov 30, 2011 | 23.44 | 23.42 | 23.42 | 23.42 | 400 | +0.21(+0.90%) |
| Nov 29, 2011 | 23.00 | 23.21 | 23.00 | 23.21 | 1,100 | +0.35(+1.53%) |
| Nov 25, 2011 | 22.86 | 22.86 | 22.86 | 22.86 | 400 | -1.02(-4.27%) |
| Nov 22, 2011 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | +0.00(+0.00%) |
| Nov 21, 2011 | 23.88 | 23.88 | 23.88 | 23.88 | 200 | +0.21(+0.89%) |
| Nov 18, 2011 | 23.67 | 23.67 | 23.67 | 23.67 | 100 | -0.38(-1.58%) |
| Nov 16, 2011 | 24.04 | 24.05 | 24.05 | 24.05 | 400 | -0.01(-0.05%) |
| Nov 14, 2011 | 24.29 | 24.06 | 24.06 | 24.06 | 400 | -0.63(-2.55%) |
| Nov 10, 2011 | 24.78 | 24.69 | 24.69 | 24.69 | 600 | -0.01(-0.04%) |
| Nov 09, 2011 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | -0.46(-1.83%) |
| Nov 08, 2011 | 24.81 | 25.16 | 24.81 | 25.16 | 350 | +0.52(+2.11%) |
| Nov 02, 2011 | 24.58 | 24.64 | 24.64 | 24.64 | 1,700 | +0.02(+0.08%) |
| Nov 01, 2011 | 24.77 | 24.96 | 24.62 | 24.62 | 300 | -0.44(-1.76%) |
| Oct 31, 2011 | 25.06 | 25.06 | 25.06 | 25.06 | 100 | -0.34(-1.34%) |
| Oct 28, 2011 | 25.52 | 25.59 | 25.40 | 25.40 | 1,026 | -0.12(-0.47%) |
| Oct 27, 2011 | 25.52 | 25.52 | 25.52 | 25.52 | 100 | +0.24(+0.95%) |
| Oct 26, 2011 | 25.28 | 25.28 | 25.28 | 25.28 | 200 | -0.07(-0.28%) |
| Oct 24, 2011 | 25.35 | 25.35 | 25.35 | 25.35 | 200 | +0.26(+1.03%) |
| Oct 21, 2011 | 25.51 | 25.51 | 25.09 | 25.09 | 400 | -0.49(-1.91%) |
| Oct 19, 2011 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | -0.73(-2.77%) |
| Oct 17, 2011 | 26.17 | 26.31 | 26.31 | 26.31 | 200 | +0.07(+0.27%) |
| Oct 14, 2011 | 25.99 | 26.43 | 25.99 | 26.24 | 425 | +1.73(+7.06%) |
| Oct 11, 2011 | 24.51 | 24.51 | 24.51 | 24.51 | 200 | +0.36(+1.49%) |
| Oct 07, 2011 | 24.15 | 24.15 | 24.15 | 24.15 | 100 | +0.68(+2.90%) |
| Oct 06, 2011 | 23.47 | 23.47 | 23.47 | 23.47 | 100 | +0.00(+0.00%) |
| Oct 05, 2011 | 23.47 | 23.47 | 23.47 | 23.47 | 100 | -0.90(-3.67%) |
| Sep 30, 2011 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | -0.79(-3.16%) |
| Sep 29, 2011 | 24.29 | 25.16 | 24.29 | 25.16 | 1,500 | +1.66(+7.06%) |
| Sep 28, 2011 | 23.78 | 23.78 | 23.50 | 23.50 | 400 | -0.22(-0.93%) |
| Sep 27, 2011 | 23.91 | 23.91 | 23.72 | 23.72 | 1,600 | +0.30(+1.28%) |
| Sep 26, 2011 | 23.42 | 23.42 | 23.42 | 23.42 | 1,000 | +0.09(+0.39%) |
| Sep 23, 2011 | 23.33 | 23.33 | 23.33 | 23.33 | 193 | -0.43(-1.81%) |
| Sep 22, 2011 | 23.98 | 24.23 | 23.76 | 23.76 | 2,300 | -0.97(-3.92%) |
| Sep 21, 2011 | 24.58 | 24.73 | 24.56 | 24.73 | 650 | -0.84(-3.29%) |
| Sep 20, 2011 | 25.27 | 25.57 | 25.27 | 25.57 | 200 | +0.46(+1.83%) |
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.
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.
