Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adecoagro Ord Shs (NY: AGRO )

11.05 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.28 10.55 10.22 10.52 1,161,036 +0.29(+2.83%)
Nov 27, 2015 10.19 10.38 10.14 10.23 240,766 +0.03(+0.27%)
Nov 25, 2015 10.24 10.20 10.20 10.20 382,239 -0.02(-0.18%)
Nov 24, 2015 10.22 10.35 10.16 10.22 592,821 -0.02(-0.18%)
Nov 23, 2015 10.55 10.57 10.19 10.24 2,263,081 +0.05(+0.46%)
Nov 20, 2015 10.42 10.51 9.965 10.19 1,170,768 -0.15(-1.45%)
Nov 19, 2015 10.54 10.68 10.34 10.34 419,885 -0.16(-1.51%)
Nov 18, 2015 10.62 10.70 10.34 10.50 550,490 -0.07(-0.62%)
Nov 17, 2015 10.53 10.62 10.42 10.57 440,965 +0.07(+0.62%)
Nov 16, 2015 10.11 10.64 10.11 10.50 596,792 +0.34(+3.31%)
Nov 13, 2015 9.848 10.55 9.587 10.17 564,061 -0.35(-3.29%)
Nov 12, 2015 10.04 10.55 9.998 10.51 473,642 +0.38(+3.79%)
Nov 11, 2015 10.04 10.26 10.03 10.13 148,352 +0.06(+0.56%)
Nov 10, 2015 10.11 10.16 9.953 10.07 174,632 -0.09(-0.92%)
Nov 09, 2015 10.28 10.37 10.11 10.17 182,160 -0.11(-1.09%)
Nov 06, 2015 9.979 10.28 9.783 10.28 326,527 +0.22(+2.23%)
Nov 05, 2015 10.21 10.28 10.01 10.05 462,533 -0.16(-1.56%)
Nov 04, 2015 9.914 10.50 9.905 10.21 662,320 +0.30(+3.02%)
Nov 03, 2015 10.05 10.10 9.633 9.914 456,515 -0.17(-1.67%)
Nov 02, 2015 9.895 10.24 9.886 10.08 462,465 +0.18(+1.79%)
Oct 30, 2015 9.820 10.26 9.806 9.905 961,180 +0.01(+0.09%)
Oct 29, 2015 9.474 10.19 9.231 9.895 875,967 +0.45(+4.75%)
Oct 28, 2015 9.007 9.512 8.913 9.446 487,389 +0.37(+4.12%)
Oct 27, 2015 9.082 9.175 8.829 9.072 817,391 -0.16(-1.72%)
Oct 26, 2015 8.810 9.718 8.810 9.231 1,210,693 +0.62(+7.17%)
Oct 23, 2015 8.427 8.614 8.361 8.614 411,203 +0.20(+2.33%)
Oct 22, 2015 8.343 8.511 8.249 8.417 179,400 +0.15(+1.81%)
Oct 21, 2015 8.427 8.464 8.230 8.268 104,784 -0.16(-1.89%)
Oct 20, 2015 8.427 8.539 8.352 8.427 114,664 +0.00(+0.00%)
Oct 19, 2015 8.614 8.633 8.343 8.427 118,224 -0.20(-2.28%)
Oct 16, 2015 8.586 8.642 8.417 8.623 428,909 +0.13(+1.54%)
Oct 15, 2015 8.333 8.539 8.315 8.492 159,815 +0.17(+2.02%)
Oct 14, 2015 8.408 8.436 8.296 8.324 121,757 -0.07(-0.78%)
Oct 13, 2015 8.586 8.633 8.389 8.389 78,859 -0.18(-2.07%)
Oct 12, 2015 8.539 8.717 8.520 8.567 74,521 +0.02(+0.22%)
Oct 09, 2015 8.605 8.857 8.548 8.548 164,796 -0.04(-0.44%)
Oct 08, 2015 8.530 8.595 8.511 8.586 105,493 +0.07(+0.77%)
Oct 07, 2015 8.184 8.623 8.184 8.520 261,012 +0.36(+4.35%)
Oct 06, 2015 8.081 8.333 8.006 8.165 236,725 +0.01(+0.11%)
Oct 05, 2015 7.912 8.277 7.810 8.156 155,673 +0.31(+3.93%)
Oct 02, 2015 7.538 7.875 7.435 7.847 352,009 +0.26(+3.45%)
Oct 01, 2015 7.407 7.669 7.407 7.585 483,874 +0.14(+1.88%)
Sep 30, 2015 7.482 7.548 7.407 7.445 156,940 +0.01(+0.13%)
Sep 29, 2015 7.510 7.604 7.379 7.435 162,579 -0.07(-1.00%)
Sep 28, 2015 7.707 7.782 7.473 7.510 124,787 -0.08(-1.11%)
Sep 25, 2015 7.753 7.847 7.594 7.594 163,844 -0.11(-1.46%)
Sep 24, 2015 7.651 7.782 7.548 7.707 162,250 +0.01(+0.12%)
Sep 23, 2015 7.744 7.791 7.585 7.697 165,886 -0.01(-0.12%)
Sep 22, 2015 7.791 7.819 7.688 7.707 66,307 -0.16(-2.02%)
Sep 21, 2015 8.053 8.099 7.838 7.866 83,425 -0.15(-1.87%)
Sep 18, 2015 8.062 8.128 7.969 8.015 406,546 -0.10(-1.27%)
Sep 17, 2015 8.081 8.230 8.043 8.118 394,946 +0.01(+0.12%)
Sep 16, 2015 7.950 8.221 7.884 8.109 340,923 +0.23(+2.97%)
Sep 15, 2015 7.894 7.987 7.725 7.875 105,075 -0.05(-0.59%)
Sep 14, 2015 7.669 7.941 7.669 7.922 123,768 +0.36(+4.83%)
Sep 11, 2015 7.604 7.716 7.520 7.557 127,797 -0.06(-0.74%)
Sep 10, 2015 7.697 7.763 7.576 7.613 63,787 -0.10(-1.33%)
Sep 09, 2015 7.679 7.926 7.613 7.716 121,938 +0.08(+1.10%)
Sep 08, 2015 7.669 7.782 7.529 7.632 201,820 +0.06(+0.74%)
Sep 04, 2015 7.454 7.576 7.576 7.576 74,095 +0.04(+0.50%)
Sep 03, 2015 7.276 7.669 7.230 7.538 281,356 +0.27(+3.73%)
Sep 02, 2015 7.417 7.482 7.174 7.267 148,737 -0.09(-1.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.