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 (%)
Sep 29, 2017 20.40 20.40 20.40 20.40 300 +0.00(+0.00%)
Sep 28, 2017 20.40 20.40 20.40 20.40 500 +0.00(+0.00%)
Sep 26, 2017 20.40 20.40 20.40 0 +0.00(+0.00%)
Sep 25, 2017 20.40 20.40 20.40 20.40 1,400 +0.05(+0.24%)
Sep 21, 2017 20.35 20.35 20.35 29 +0.00(+0.01%)
Sep 20, 2017 20.40 20.40 20.35 20.35 2,195 -0.05(-0.25%)
Sep 18, 2017 20.40 20.40 20.40 0 +0.05(+0.25%)
Sep 15, 2017 20.35 20.35 20.35 20.35 1,529 +0.00(+0.00%)
Sep 13, 2017 20.35 20.35 20.35 52 +0.05(+0.25%)
Sep 12, 2017 20.30 20.30 20.30 20.30 430 -0.05(-0.25%)
Sep 11, 2017 20.35 20.35 20.35 20.35 451 +0.00(+0.00%)
Sep 08, 2017 20.30 20.35 20.21 20.35 42,062 +0.05(+0.25%)
Sep 07, 2017 20.30 20.30 20.30 20.30 800 +0.00(+0.00%)
Sep 06, 2017 20.30 20.30 20.30 20.30 1,700 +0.00(+0.00%)
Sep 05, 2017 20.30 20.30 20.30 20.30 1,500 +0.06(+0.30%)
Aug 31, 2017 20.24 20.24 20.24 0 -0.01(-0.05%)
Aug 30, 2017 20.19 20.25 20.19 20.25 1,150 +0.15(+0.75%)
Aug 29, 2017 20.15 20.15 20.05 20.10 34,200 -0.10(-0.50%)
Aug 28, 2017 20.15 20.20 20.15 20.20 6,800 +0.05(+0.25%)
Aug 25, 2017 20.25 20.25 20.15 20.15 316 -0.15(-0.74%)
Aug 24, 2017 20.35 20.35 20.30 20.30 12,263 -0.05(-0.25%)
Aug 23, 2017 20.35 20.35 20.35 20.35 420 -0.05(-0.25%)
Aug 22, 2017 20.40 20.40 20.40 20.40 300 +0.05(+0.25%)
Aug 21, 2017 20.35 20.35 20.30 20.35 13,837 -0.20(-0.97%)
Aug 18, 2017 20.37 20.55 20.37 20.55 800 +0.15(+0.74%)
Aug 17, 2017 20.40 20.40 20.40 20.40 800 +0.00(+0.00%)
Aug 15, 2017 20.40 20.40 20.40 45 -0.02(-0.10%)
Aug 14, 2017 20.40 20.42 20.40 20.42 12,086 +0.02(+0.10%)
Aug 11, 2017 20.40 20.45 20.40 20.40 3,736 +0.00(+0.00%)
Aug 10, 2017 20.40 20.55 20.40 20.40 4,264 -0.15(-0.73%)
Aug 09, 2017 20.33 20.58 20.33 20.55 3,600 +0.22(+1.08%)
Aug 08, 2017 20.25 20.33 20.25 20.33 2,000 +0.08(+0.40%)
Aug 07, 2017 20.25 20.25 20.25 20.25 543 -0.10(-0.49%)
Aug 04, 2017 20.35 20.35 20.35 20.35 1,670 +0.10(+0.49%)
Aug 03, 2017 20.25 20.25 20.25 20.25 7,000 +0.00(+0.00%)
Aug 02, 2017 19.90 20.25 19.90 20.25 3,900 +0.35(+1.76%)
Aug 01, 2017 19.80 19.90 19.80 19.90 2,800 +0.30(+1.53%)
Jul 31, 2017 19.60 19.60 19.58 19.60 2,414 +0.02(+0.10%)
Jul 28, 2017 19.58 19.58 19.58 19.58 2,300 +0.00(+0.00%)
Jul 27, 2017 19.70 19.70 19.58 19.58 88,599 -0.22(-1.11%)
Jul 26, 2017 19.58 19.80 19.58 19.80 700 +0.22(+1.12%)
Jul 25, 2017 19.40 19.58 19.35 19.58 1,998 +0.08(+0.41%)
Jul 24, 2017 19.40 19.50 19.40 19.50 2,780 +0.05(+0.26%)
Jul 21, 2017 19.45 19.45 19.45 19.45 2,545 +0.05(+0.26%)
Jul 20, 2017 19.40 19.40 19.40 19.40 100 +0.08(+0.41%)
Jul 18, 2017 19.32 19.32 19.32 0 +0.00(+0.00%)
Jul 17, 2017 19.50 19.50 19.32 19.32 1,194 -0.28(-1.43%)
Jul 14, 2017 19.40 19.60 19.40 19.60 383 +0.20(+1.03%)
Jul 13, 2017 19.40 19.40 19.40 19.40 118 +0.08(+0.41%)
Jul 12, 2017 19.32 19.32 19.32 19.32 150 +0.09(+0.47%)
Jul 11, 2017 19.50 19.50 19.23 19.23 57,243 +0.04(+0.21%)
Jul 10, 2017 19.19 19.19 19.19 19.19 1,558 +0.00(+0.00%)
Jul 06, 2017 19.19 19.19 19.19 0 -0.15(-0.78%)
Jul 05, 2017 19.34 19.34 19.34 19.34 100 +0.16(+0.83%)
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.