Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Teucrium Sugar
(NY:
CANE
)
11.41
+0.10 (+0.91%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2012
19.47
19.18
19.18
19.18
3,800
+0.35(+1.86%)
Jun 26, 2012
18.83
18.83
18.83
18.83
500
+0.03(+0.16%)
Jun 25, 2012
18.70
18.80
18.69
18.80
1,250
+0.03(+0.16%)
Jun 22, 2012
19.33
19.33
18.69
18.77
3,685
-0.25(-1.31%)
Jun 21, 2012
19.65
19.69
19.02
19.02
11,000
-0.46(-2.36%)
Jun 19, 2012
19.18
19.48
19.48
19.48
2,400
+0.29(+1.51%)
Jun 15, 2012
18.99
19.19
19.19
19.19
14,300
+0.56(+3.01%)
Jun 14, 2012
19.05
19.05
18.63
18.63
7,000
-0.52(-2.72%)
Jun 12, 2012
19.19
19.15
19.15
19.15
5,100
-0.15(-0.78%)
Jun 11, 2012
19.33
19.33
19.30
19.30
600
+0.01(+0.07%)
Jun 07, 2012
19.29
19.29
19.29
19.29
0
-2.22(-10.34%)
Jun 06, 2012
19.34
21.51
19.32
21.51
2,602
+2.51(+13.19%)
Jun 04, 2012
19.00
19.00
19.00
19.00
1,400
-0.01(-0.03%)
Jun 01, 2012
18.89
19.56
18.89
19.01
1,700
-0.24(-1.24%)
May 31, 2012
19.25
19.25
19.25
19.25
175
-0.16(-0.83%)
May 30, 2012
19.38
19.44
19.38
19.41
1,599
-0.18(-0.93%)
May 29, 2012
19.59
19.59
19.59
19.59
250
-0.03(-0.14%)
May 25, 2012
19.62
19.62
19.62
19.62
1,600
+0.02(+0.10%)
May 23, 2012
19.60
19.60
19.60
19.60
100
-0.30(-1.51%)
May 22, 2012
20.00
20.00
19.90
19.90
950
-0.50(-2.45%)
May 18, 2012
20.38
20.40
20.40
20.40
3,700
-0.25(-1.21%)
May 15, 2012
20.65
20.65
20.65
20.65
400
+0.25(+1.25%)
May 10, 2012
20.40
20.39
20.39
20.39
1,600
-0.18(-0.87%)
May 08, 2012
20.73
20.57
20.57
20.57
2,500
-0.18(-0.85%)
May 07, 2012
20.87
20.87
20.75
20.75
2,450
-0.34(-1.61%)
May 02, 2012
20.95
21.09
21.09
21.09
500
+0.11(+0.52%)
May 01, 2012
20.98
20.98
20.98
20.98
2,000
-0.14(-0.66%)
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
.