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 (%)
May 31, 2013 37.25 37.37 37.00 37.37 12,322 -0.38(-1.01%)
May 29, 2013 37.75 37.75 37.75 0 -1.25(-3.21%)
May 28, 2013 39.00 39.00 39.00 39.00 100 +1.91(+5.16%)
May 24, 2013 39.00 39.00 36.63 37.09 2,701 -0.91(-2.40%)
May 23, 2013 38.00 38.00 38.00 38.00 470 +0.00(+0.00%)
May 22, 2013 37.65 38.00 37.65 38.00 353 +1.00(+2.70%)
May 20, 2013 37.00 37.00 37.00 0 -0.50(-1.33%)
May 16, 2013 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
May 15, 2013 37.50 37.50 37.50 37.50 300 +1.00(+2.74%)
May 10, 2013 36.50 36.50 36.50 36.50 0 +0.75(+2.10%)
May 09, 2013 35.51 35.86 35.51 35.75 1,270 +0.50(+1.42%)
May 07, 2013 35.25 35.25 35.25 0 +0.50(+1.44%)
May 06, 2013 34.75 34.75 34.75 34.75 400 +0.00(+0.00%)
May 03, 2013 34.75 34.75 34.75 34.75 1,300 +0.00(+0.00%)
May 02, 2013 34.75 34.75 34.75 34.75 100 +0.00(+0.00%)
Apr 30, 2013 34.75 34.75 34.75 0 +0.25(+0.72%)
Apr 29, 2013 35.00 35.00 34.50 34.50 700 -0.75(-2.13%)
Apr 26, 2013 35.25 35.25 35.25 35.25 425 +0.00(+0.00%)
Apr 25, 2013 35.25 35.25 35.25 35.25 400 +0.00(+0.00%)
Apr 19, 2013 35.25 35.25 35.25 35.25 0 +0.75(+2.17%)
Apr 17, 2013 34.50 34.50 34.50 0 +0.00(+0.00%)
Apr 15, 2013 34.50 34.50 34.50 0 +0.70(+2.07%)
Apr 10, 2013 33.80 33.80 33.80 0 -0.45(-1.31%)
Apr 09, 2013 34.60 34.60 34.25 34.25 1,694 -0.50(-1.44%)
Apr 03, 2013 34.75 34.75 34.75 0 +0.50(+1.46%)
Mar 28, 2013 34.25 34.25 34.25 34.25 0 -0.75(-2.14%)
Mar 20, 2013 35.00 35.00 35.00 0 +1.50(+4.48%)
Mar 07, 2013 33.50 33.50 33.50 0 -0.25(-0.74%)
Mar 06, 2013 33.75 33.75 33.75 33.75 1,000 -0.50(-1.46%)
Feb 19, 2013 34.25 34.25 34.25 0 +0.00(+0.00%)
Feb 12, 2013 34.25 34.25 34.25 0 +1.65(+5.06%)
Feb 07, 2013 32.60 32.60 32.60 0 +1.99(+6.50%)
Jan 12, 2013 30.61 30.61 30.61 0 +0.00(+0.00%)
Jan 11, 2013 30.70 30.70 30.61 30.61 10,750 -0.09(-0.29%)
Jan 10, 2013 30.70 30.70 30.70 30.70 250 -0.30(-0.97%)
Jan 04, 2013 31.00 31.00 31.00 0 +0.00(+0.00%)
Jan 03, 2013 31.25 31.25 31.00 31.00 465 +0.00(+0.00%)
Dec 28, 2012 31.00 31.00 31.00 0 +0.50(+1.64%)
Dec 18, 2012 30.50 30.50 30.50 30.50 0 -0.25(-0.81%)
Dec 14, 2012 30.75 30.75 30.75 0 -0.25(-0.81%)
Dec 12, 2012 31.00 31.00 31.00 0 +0.00(+0.00%)
Dec 11, 2012 31.00 31.00 31.00 31.00 2,000 +0.00(+0.00%)
Dec 10, 2012 31.00 31.00 30.75 31.00 1,982 -0.10(-0.32%)
Dec 07, 2012 31.10 31.10 31.10 31.10 250 -0.20(-0.64%)
Dec 06, 2012 31.50 31.50 31.25 31.30 10,547 +0.00(+0.00%)
Dec 05, 2012 31.30 31.30 31.30 31.30 3,584 -0.20(-0.63%)
Dec 04, 2012 31.50 31.50 31.50 31.50 103 -1.25(-3.82%)
Nov 28, 2012 32.75 32.75 32.75 32.75 0 -2.00(-5.76%)
Nov 26, 2012 34.75 34.75 34.75 0 +4.25(+13.93%)
Nov 16, 2012 30.50 30.50 30.50 0 -0.25(-0.81%)
Nov 09, 2012 30.75 30.75 30.75 0 -0.25(-0.81%)
Oct 23, 2012 31.00 31.00 31.00 0 +1.00(+3.33%)
Oct 15, 2012 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Oct 09, 2012 30.00 30.00 30.00 0 +0.30(+1.01%)
Oct 04, 2012 29.70 29.70 29.70 0 +0.00(+0.00%)
Sep 28, 2012 29.70 29.70 29.70 0 +0.15(+0.51%)
Sep 27, 2012 30.50 30.50 29.55 29.55 200 -1.45(-4.68%)
Sep 25, 2012 31.00 31.00 31.00 0 -2.00(-6.06%)
Sep 21, 2012 33.00 33.00 33.00 0 +1.00(+3.12%)
Sep 20, 2012 32.00 32.00 31.00 32.00 400 +1.00(+3.23%)
Sep 19, 2012 29.50 31.00 29.50 31.00 2,488 +1.50(+5.08%)
Sep 18, 2012 29.50 29.50 29.50 29.50 6,500 +1.25(+4.42%)
Sep 17, 2012 28.25 28.25 28.25 28.25 1,400 -1.25(-4.24%)
Sep 07, 2012 29.50 29.50 29.50 0 +1.50(+5.36%)
Sep 04, 2012 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 23, 2012 28.00 28.00 28.00 28.00 0 -0.26(-0.92%)
Aug 14, 2012 28.26 28.26 28.26 0 +1.01(+3.71%)
Aug 13, 2012 27.25 27.25 27.25 27.25 200 +0.00(+0.00%)
Aug 11, 2012 27.25 27.25 27.25 27.25 100 +0.00(+0.00%)
Aug 10, 2012 27.25 27.25 27.25 27.25 100 -0.01(-0.04%)
Aug 09, 2012 27.25 27.26 27.25 27.26 300 -0.27(-0.98%)
Aug 07, 2012 27.53 27.53 27.53 0 +0.28(+1.03%)
Aug 06, 2012 29.00 29.00 27.25 27.25 2,670 -1.75(-6.03%)
Aug 02, 2012 29.00 29.00 29.00 0 +0.49(+1.72%)
Jul 30, 2012 28.51 28.51 28.51 0 +0.31(+1.10%)
Jul 26, 2012 28.20 28.20 28.20 0 +1.20(+4.44%)
Jul 25, 2012 26.26 27.00 26.20 27.00 10,166 +0.75(+2.86%)
Jul 19, 2012 26.25 26.25 26.25 0 +0.19(+0.73%)
Jul 18, 2012 26.06 26.06 26.06 26.06 2,200 -1.44(-5.24%)
Jul 12, 2012 27.50 27.50 27.50 0 +0.75(+2.80%)
Jul 10, 2012 26.75 26.75 26.75 26.75 0 -0.02(-0.07%)
Jul 09, 2012 26.92 26.92 26.77 26.77 2,000 -0.43(-1.58%)
Jul 06, 2012 27.20 27.20 27.20 27.20 400 +0.18(+0.67%)
Jul 05, 2012 27.20 27.20 27.02 27.02 2,000 -0.49(-1.78%)
Jul 03, 2012 28.00 28.00 27.51 27.51 433 -0.49(-1.75%)
Jun 26, 2012 28.00 28.00 28.00 0 +0.80(+2.94%)
Jun 19, 2012 27.20 27.20 27.20 0 +0.05(+0.18%)
Jun 15, 2012 27.15 27.15 27.15 0 +0.05(+0.18%)
Jun 12, 2012 27.10 27.10 27.10 0 -0.10(-0.37%)
Jun 11, 2012 27.20 27.20 27.20 27.20 700 +0.00(+0.00%)
Jun 04, 2012 27.20 27.20 27.20 27.20 0 +0.20(+0.74%)
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.