Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alerus Financial Corp (OP: ALRS )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.81 18.81 18.35 18.35 569 -0.65(-3.42%)
Apr 27, 2016 19.00 19.00 19.00 0 -0.23(-1.22%)
Apr 20, 2016 19.23 19.23 19.23 0 +0.54(+2.86%)
Apr 15, 2016 18.70 18.70 18.70 0 -1.05(-5.32%)
Apr 13, 2016 19.75 19.75 19.75 54 +0.00(+0.00%)
Apr 11, 2016 19.75 19.75 19.75 0 -0.25(-1.25%)
Apr 06, 2016 20.00 20.00 20.00 50 +0.10(+0.50%)
Apr 05, 2016 19.90 19.90 19.90 19.90 4,500 -0.10(-0.50%)
Apr 04, 2016 20.00 20.00 20.00 20.00 1,900 +0.19(+0.96%)
Apr 01, 2016 19.81 19.81 19.81 19.81 500 -0.19(-0.95%)
Mar 31, 2016 19.50 20.00 19.50 20.00 1,750 +1.00(+5.26%)
Mar 29, 2016 19.00 19.00 19.00 122 +0.10(+0.53%)
Mar 24, 2016 18.90 18.90 18.90 0 +0.00(+0.00%)
Mar 23, 2016 18.75 18.90 18.75 18.90 2,050 +0.50(+2.72%)
Mar 22, 2016 18.35 18.40 18.35 18.40 1,400 +0.00(+0.00%)
Mar 21, 2016 18.40 18.40 18.40 18.40 3,000 +0.00(+0.00%)
Mar 17, 2016 18.40 18.40 18.40 0 -0.05(-0.27%)
Mar 16, 2016 18.60 18.60 18.45 18.45 900 -0.45(-2.38%)
Mar 15, 2016 19.10 19.10 18.90 18.90 5,396 -0.35(-1.82%)
Mar 14, 2016 19.25 19.25 19.25 19.25 160 +0.25(+1.32%)
Mar 11, 2016 18.85 19.00 18.85 19.00 5,632 +0.30(+1.60%)
Mar 10, 2016 18.90 18.90 18.70 18.70 4,538 -0.10(-0.53%)
Mar 09, 2016 18.80 18.80 18.80 18.80 460 +0.11(+0.59%)
Mar 07, 2016 18.69 18.69 18.69 0 +0.19(+1.03%)
Mar 04, 2016 18.50 18.50 18.50 18.50 3,000 +0.15(+0.82%)
Mar 03, 2016 18.50 18.50 18.35 18.35 1,680 +0.10(+0.55%)
Mar 01, 2016 18.25 18.25 18.25 0 +0.18(+1.00%)
Feb 29, 2016 18.10 18.10 18.07 18.07 1,608 +0.10(+0.55%)
Feb 26, 2016 18.00 18.03 17.97 17.97 20,600 -0.03(-0.16%)
Feb 25, 2016 17.85 18.00 17.85 18.00 3,925 +0.25(+1.41%)
Feb 24, 2016 17.65 17.75 17.65 17.75 2,527 +0.10(+0.57%)
Feb 23, 2016 17.65 17.65 17.55 17.65 3,865 +0.05(+0.28%)
Feb 22, 2016 17.65 17.65 17.60 17.60 1,100 +0.02(+0.09%)
Feb 19, 2016 17.60 17.65 17.59 17.59 23,749 +0.04(+0.20%)
Feb 18, 2016 17.35 17.55 17.35 17.55 2,320 +0.30(+1.74%)
Feb 17, 2016 17.10 17.25 17.05 17.25 3,400 +0.15(+0.88%)
Feb 16, 2016 17.50 17.65 17.00 17.10 4,100 +0.45(+2.70%)
Feb 12, 2016 16.65 16.65 16.65 0 -0.10(-0.60%)
Feb 11, 2016 17.55 17.55 16.65 16.75 7,280 -0.35(-2.05%)
Feb 10, 2016 17.50 17.50 17.10 17.10 1,330 -0.45(-2.56%)
Feb 09, 2016 17.45 17.55 17.45 17.55 2,754 +0.10(+0.57%)
Feb 08, 2016 17.45 17.45 17.45 17.45 800 +0.05(+0.29%)
Feb 05, 2016 17.50 17.50 17.40 17.40 3,500 -0.45(-2.52%)
Feb 04, 2016 17.65 17.85 17.65 17.85 5,652 +0.20(+1.13%)
Feb 03, 2016 17.65 17.80 17.65 17.65 800 -0.23(-1.28%)
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.