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, 2018 6.510 6.580 6.481 6.528 338,402 -0.02(-0.29%)
Nov 29, 2018 6.407 6.594 6.407 6.547 297,926 +0.09(+1.45%)
Nov 28, 2018 6.435 6.463 6.294 6.453 430,904 +0.01(+0.15%)
Nov 27, 2018 6.510 6.547 6.411 6.444 209,100 -0.05(-0.72%)
Nov 26, 2018 6.528 6.626 6.472 6.491 612,504 -0.06(-0.86%)
Nov 23, 2018 6.481 6.556 6.472 6.547 100,825 +0.03(+0.43%)
Nov 21, 2018 6.519 6.519 6.519 0 +0.14(+2.20%)
Nov 20, 2018 6.556 6.594 6.332 6.379 1,151,524 -0.19(-2.85%)
Nov 19, 2018 6.697 6.711 6.416 6.566 693,018 -0.16(-2.36%)
Nov 16, 2018 6.771 6.930 6.556 6.725 573,841 +0.05(+0.70%)
Nov 15, 2018 6.706 6.828 6.612 6.678 550,389 -0.01(-0.14%)
Nov 14, 2018 6.640 6.715 6.491 6.687 749,800 +0.08(+1.27%)
Nov 13, 2018 6.753 6.818 6.566 6.603 1,203,398 -0.21(-3.02%)
Nov 12, 2018 6.790 6.874 6.697 6.809 429,304 +0.00(+0.00%)
Nov 09, 2018 6.996 6.996 6.697 6.809 532,356 -0.21(-2.93%)
Nov 08, 2018 7.211 7.247 6.977 7.015 469,325 -0.22(-3.10%)
Nov 07, 2018 7.361 7.454 7.230 7.239 206,093 -0.12(-1.65%)
Nov 06, 2018 7.482 7.520 7.323 7.361 230,443 -0.12(-1.63%)
Nov 05, 2018 7.613 7.679 7.473 7.482 294,658 -0.17(-2.20%)
Nov 02, 2018 7.435 7.735 7.351 7.651 271,363 +0.26(+3.54%)
Nov 01, 2018 7.435 7.622 7.361 7.389 354,621 -0.09(-1.25%)
Oct 31, 2018 7.174 7.641 7.071 7.482 1,156,681 +0.28(+3.90%)
Oct 30, 2018 7.202 7.370 7.127 7.202 272,949 +0.02(+0.26%)
Oct 29, 2018 7.295 7.323 7.136 7.183 237,521 -0.04(-0.52%)
Oct 26, 2018 7.183 7.305 7.005 7.220 273,715 +0.02(+0.26%)
Oct 25, 2018 7.267 7.267 7.099 7.202 416,729 -0.04(-0.52%)
Oct 24, 2018 7.529 7.585 7.220 7.239 393,405 -0.24(-3.25%)
Oct 23, 2018 7.594 7.622 7.417 7.482 424,962 -0.16(-2.08%)
Oct 22, 2018 7.594 7.660 7.435 7.641 352,686 +0.07(+0.99%)
Oct 19, 2018 7.407 7.674 7.407 7.566 307,609 +0.19(+2.53%)
Oct 18, 2018 7.492 7.548 7.323 7.379 289,706 -0.14(-1.87%)
Oct 17, 2018 7.669 7.669 7.496 7.520 214,677 -0.10(-1.35%)
Oct 16, 2018 7.482 7.697 7.445 7.622 368,593 +0.18(+2.39%)
Oct 15, 2018 7.220 7.529 7.202 7.445 325,002 +0.20(+2.71%)
Oct 12, 2018 6.996 7.370 6.987 7.248 532,035 +0.25(+3.61%)
Oct 11, 2018 6.940 7.052 6.809 6.996 320,263 +0.03(+0.40%)
Oct 10, 2018 7.080 7.080 6.912 6.968 496,290 -0.10(-1.46%)
Oct 09, 2018 6.921 7.174 6.856 7.071 691,398 +0.10(+1.48%)
Oct 08, 2018 6.874 7.024 6.818 6.968 333,760 +0.14(+2.05%)
Oct 05, 2018 6.781 6.837 6.669 6.828 396,994 +0.07(+1.11%)
Oct 04, 2018 6.902 6.902 6.706 6.753 476,900 -0.15(-2.17%)
Oct 03, 2018 6.865 7.005 6.865 6.902 588,592 +0.09(+1.37%)
Oct 02, 2018 6.828 6.921 6.790 6.809 306,482 +0.00(+0.00%)
Oct 01, 2018 6.921 6.930 6.725 6.809 278,752 -0.07(-0.95%)
Sep 28, 2018 6.902 6.926 6.856 6.874 403,410 -0.04(-0.54%)
Sep 27, 2018 6.968 6.977 6.828 6.912 816,074 -0.08(-1.20%)
Sep 26, 2018 7.099 7.174 6.987 6.996 369,951 -0.04(-0.53%)
Sep 25, 2018 7.005 7.033 6.818 7.033 430,979 -0.02(-0.27%)
Sep 24, 2018 7.258 7.314 7.052 7.052 297,577 -0.22(-3.08%)
Sep 21, 2018 7.136 7.295 7.127 7.276 336,157 +0.16(+2.23%)
Sep 20, 2018 6.837 7.136 6.828 7.117 321,409 +0.29(+4.25%)
Sep 19, 2018 6.818 6.921 6.753 6.828 435,726 -0.05(-0.68%)
Sep 18, 2018 6.987 7.033 6.837 6.874 676,281 -0.13(-1.87%)
Sep 17, 2018 6.921 7.066 6.902 7.005 833,818 +0.05(+0.67%)
Sep 14, 2018 6.818 7.005 6.818 6.958 584,533 +0.12(+1.78%)
Sep 13, 2018 6.659 6.912 6.659 6.837 922,519 +0.17(+2.52%)
Sep 12, 2018 6.556 6.715 6.556 6.669 790,568 +0.11(+1.71%)
Sep 11, 2018 6.809 6.813 6.481 6.556 831,021 -0.25(-3.71%)
Sep 10, 2018 7.024 7.070 6.799 6.809 520,667 -0.20(-2.80%)
Sep 07, 2018 6.968 7.033 6.958 7.005 297,345 -0.01(-0.13%)
Sep 06, 2018 6.921 7.043 6.856 7.015 440,328 +0.07(+0.94%)
Sep 05, 2018 7.061 7.211 6.921 6.949 1,002,817 -0.14(-1.98%)
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.