Chronicle Journal: Finance

Teucrium Wheat (NY: WEAT )

7.440 USD -0.080 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.12 21.32 21.10 21.32 27,050 -0.02(-0.09%)
Dec 28, 2012 21.38 21.38 21.02 21.34 13,100 +0.11(+0.52%)
Dec 27, 2012 21.23 21.23 21.04 21.23 20,110 +0.05(+0.22%)
Dec 26, 2012 20.66 22.85 20.66 21.18 4,620 -0.49(-2.24%)
Dec 24, 2012 21.71 21.71 21.65 21.67 8,961 -0.06(-0.28%)
Dec 21, 2012 21.74 21.83 21.65 21.73 14,204 +0.08(+0.37%)
Dec 20, 2012 21.56 21.71 21.51 21.65 6,175 -0.44(-1.99%)
Dec 19, 2012 22.38 22.45 21.97 22.09 8,457 -0.16(-0.72%)
Dec 18, 2012 22.07 22.25 22.02 22.25 15,850 +0.05(+0.23%)
Dec 17, 2012 22.38 22.38 22.17 22.20 5,843 -0.24(-1.07%)
Dec 14, 2012 22.35 22.44 22.35 22.44 1,460 +0.15(+0.67%)
Dec 13, 2012 22.46 22.46 22.06 22.29 15,765 -0.09(-0.39%)
Dec 12, 2012 22.60 22.66 22.35 22.38 12,144 -0.16(-0.72%)
Dec 11, 2012 22.90 22.99 22.49 22.54 15,414 -0.71(-3.05%)
Dec 10, 2012 23.34 23.34 23.17 23.25 9,587 -0.21(-0.90%)
Dec 07, 2012 23.44 23.53 23.34 23.46 3,250 -0.10(-0.42%)
Dec 06, 2012 23.45 23.56 23.35 23.56 12,435 +0.07(+0.30%)
Dec 05, 2012 23.37 23.57 23.36 23.49 3,000 +0.09(+0.38%)
Dec 04, 2012 23.35 23.40 23.35 23.40 400 -0.16(-0.69%)
Nov 30, 2012 23.89 23.96 23.54 23.56 6,578 -0.45(-1.86%)
Nov 29, 2012 24.13 24.17 23.97 24.01 10,140 -0.10(-0.41%)
Nov 28, 2012 24.08 24.23 23.88 24.11 9,554 +0.02(+0.08%)
Nov 27, 2012 23.65 24.09 23.65 24.09 16,550 +0.63(+2.69%)
Nov 26, 2012 23.50 23.51 23.40 23.46 18,750 +0.21(+0.90%)
Nov 21, 2012 23.36 23.25 23.25 23.25 4,300 -0.15(-0.64%)
Nov 20, 2012 23.26 23.44 23.13 23.40 15,428 +0.14(+0.62%)
Nov 19, 2012 23.30 23.40 23.26 23.26 5,744 +0.15(+0.63%)
Nov 16, 2012 23.39 23.39 23.00 23.11 10,944 -0.25(-1.07%)
Nov 15, 2012 23.57 23.58 23.36 23.36 788 -0.15(-0.64%)
Nov 14, 2012 23.63 23.63 23.46 23.51 1,400 +0.01(+0.04%)
Nov 13, 2012 23.40 23.58 23.40 23.50 5,460 -0.19(-0.82%)
Nov 12, 2012 24.23 24.24 23.66 23.69 10,856 -0.76(-3.09%)
Nov 09, 2012 24.57 24.81 24.43 24.45 21,221 -0.41(-1.65%)
Nov 08, 2012 24.50 24.87 24.50 24.86 6,100 +0.00(+0.00%)
Nov 07, 2012 24.38 25.09 24.21 24.86 26,615 +0.73(+3.03%)
Nov 06, 2012 24.20 24.45 24.13 24.13 6,910 +0.02(+0.08%)
Nov 05, 2012 24.12 24.14 23.94 24.11 11,026 -0.12(-0.51%)
Nov 02, 2012 24.00 24.23 23.95 24.23 14,876 +0.20(+0.85%)
Nov 01, 2012 24.08 24.22 23.93 24.03 4,127 +0.05(+0.21%)
Oct 31, 2012 23.91 24.02 23.45 23.98 17,670 +0.05(+0.23%)
Oct 26, 2012 23.95 23.93 23.93 23.93 1,500 -0.25(-1.03%)
Oct 25, 2012 24.15 24.30 24.05 24.17 1,750 -0.04(-0.15%)
Oct 24, 2012 24.00 24.45 24.00 24.21 20,437 +0.36(+1.51%)
Oct 23, 2012 23.83 23.97 23.70 23.85 4,270 -0.15(-0.62%)
Oct 19, 2012 23.95 24.02 23.95 24.00 2,178 +0.26(+1.09%)
Oct 18, 2012 23.72 24.64 23.69 23.74 5,249 +0.20(+0.85%)
Oct 17, 2012 23.39 23.54 23.39 23.54 1,364 +0.19(+0.81%)
Oct 16, 2012 23.47 23.52 23.24 23.35 4,859 +0.10(+0.43%)
Oct 15, 2012 23.53 23.53 23.25 23.25 3,800 -0.38(-1.61%)
Oct 12, 2012 24.03 24.04 23.53 23.63 6,900 -0.63(-2.60%)
Oct 11, 2012 24.05 24.36 23.99 24.26 2,800 +0.45(+1.88%)
Oct 10, 2012 23.80 23.98 23.76 23.81 825 +0.00(+0.02%)
Oct 09, 2012 23.81 23.89 23.81 23.81 2,600 +0.16(+0.67%)
Oct 08, 2012 23.69 23.80 23.65 23.65 1,100 -0.02(-0.08%)
Oct 05, 2012 23.71 23.71 23.67 23.67 552 -0.20(-0.86%)
Oct 04, 2012 24.11 24.11 23.87 23.87 1,237 +0.00(+0.02%)
Oct 03, 2012 23.74 23.92 23.70 23.87 5,652 -0.15(-0.62%)
Oct 02, 2012 23.90 24.02 23.80 24.02 1,600 +0.04(+0.17%)
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.