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 )

10.32 -0.56 (-5.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 7.830 7.925 7.759 7.887 343,658 +0.04(+0.48%)
Dec 29, 2022 7.944 7.944 7.787 7.849 350,838 -0.07(-0.84%)
Dec 28, 2022 7.859 7.992 7.773 7.916 600,967 +0.07(+0.85%)
Dec 27, 2022 8.030 8.077 7.830 7.849 426,253 -0.15(-1.90%)
Dec 23, 2022 7.830 8.087 7.824 8.001 857,359 +0.18(+2.31%)
Dec 22, 2022 7.668 7.835 7.492 7.821 1,623,395 +0.10(+1.36%)
Dec 21, 2022 7.459 7.745 7.326 7.716 1,349,381 +0.27(+3.58%)
Dec 20, 2022 7.079 7.549 7.079 7.450 787,883 +0.33(+4.68%)
Dec 19, 2022 6.974 7.178 6.926 7.117 936,148 +0.11(+1.63%)
Dec 16, 2022 6.964 7.021 6.726 7.002 922,170 +0.01(+0.14%)
Dec 15, 2022 6.746 7.002 6.746 6.993 704,520 +0.15(+2.23%)
Dec 14, 2022 7.069 7.069 6.612 6.841 1,671,250 -0.41(-5.64%)
Dec 13, 2022 7.364 7.559 7.212 7.250 591,232 +0.02(+0.26%)
Dec 12, 2022 7.098 7.240 6.945 7.231 819,350 +0.10(+1.33%)
Dec 09, 2022 7.307 7.345 7.098 7.136 705,111 -0.21(-2.85%)
Dec 08, 2022 7.450 7.535 7.326 7.345 533,904 -0.10(-1.40%)
Dec 07, 2022 7.193 7.573 7.174 7.450 737,561 +0.28(+3.85%)
Dec 06, 2022 7.373 7.497 7.126 7.174 973,517 -0.27(-3.58%)
Dec 05, 2022 7.421 7.640 7.359 7.440 661,869 -0.02(-0.26%)
Dec 02, 2022 7.364 7.629 7.364 7.459 419,805 +0.06(+0.77%)
Dec 01, 2022 7.849 7.878 7.369 7.402 1,021,232 -0.46(-5.81%)
Nov 30, 2022 7.764 7.882 7.697 7.859 593,071 +0.10(+1.23%)
Nov 29, 2022 7.783 7.875 7.735 7.764 425,459 -0.02(-0.24%)
Nov 28, 2022 7.735 7.811 7.669 7.783 399,543 -0.04(-0.49%)
Nov 25, 2022 7.868 7.963 7.792 7.821 280,759 -0.01(-0.12%)
Nov 23, 2022 7.764 7.878 7.649 7.830 325,440 +0.05(+0.61%)
Nov 22, 2022 7.621 7.868 7.602 7.783 495,101 +0.17(+2.25%)
Nov 21, 2022 7.583 7.745 7.435 7.611 590,914 +0.01(+0.13%)
Nov 18, 2022 7.440 7.611 7.431 7.602 489,644 +0.21(+2.83%)
Nov 17, 2022 7.440 7.521 7.312 7.392 401,423 -0.13(-1.77%)
Nov 16, 2022 7.592 7.640 7.383 7.526 702,810 -0.11(-1.49%)
Nov 15, 2022 7.583 7.716 7.478 7.640 549,616 +0.20(+2.69%)
Nov 14, 2022 7.431 7.516 7.155 7.440 1,488,039 +0.06(+0.77%)
Nov 11, 2022 7.611 7.802 7.326 7.383 981,054 -0.18(-2.39%)
Nov 10, 2022 8.039 8.078 7.269 7.564 1,067,101 -0.52(-6.47%)
Nov 09, 2022 8.334 8.377 8.078 8.087 534,272 -0.31(-3.74%)
Nov 08, 2022 8.363 8.501 8.230 8.401 520,566 +0.06(+0.68%)
Nov 07, 2022 8.106 8.453 8.106 8.344 692,886 +0.26(+3.18%)
Nov 04, 2022 8.163 8.372 8.016 8.087 601,846 +0.09(+1.07%)
Nov 03, 2022 7.678 8.063 7.583 8.001 686,245 +0.22(+2.81%)
Nov 02, 2022 7.973 7.754 7.783 579,056 -0.39(-4.77%)
Nov 01, 2022 8.201 8.257 8.020 8.173 467,957 +0.09(+1.06%)
Oct 31, 2022 7.975 8.199 7.769 8.087 1,212,914 +0.25(+3.22%)
Oct 28, 2022 7.937 7.977 7.751 7.835 451,121 -0.09(-1.18%)
Oct 27, 2022 8.040 8.171 7.853 7.928 415,899 -0.06(-0.70%)
Oct 26, 2022 8.162 8.264 7.984 7.984 448,875 -0.19(-2.29%)
Oct 25, 2022 8.115 8.311 7.984 8.171 499,376 +0.07(+0.92%)
Oct 24, 2022 8.358 8.358 8.031 8.096 480,411 -0.21(-2.58%)
Oct 21, 2022 8.077 8.381 7.947 8.311 467,135 +0.26(+3.25%)
Oct 20, 2022 8.171 8.260 8.045 8.049 486,649 -0.10(-1.26%)
Oct 19, 2022 7.797 8.246 7.751 8.152 474,314 +0.30(+3.80%)
Oct 18, 2022 7.825 7.900 7.662 7.853 1,103,526 -0.02(-0.24%)
Oct 17, 2022 7.732 7.984 7.732 7.872 371,736 +0.25(+3.31%)
Oct 14, 2022 7.891 8.012 7.599 7.620 393,224 -0.33(-4.11%)
Oct 13, 2022 7.564 8.049 7.471 7.947 503,560 +0.25(+3.28%)
Oct 12, 2022 7.807 7.807 7.559 7.695 382,816 -0.10(-1.32%)
Oct 11, 2022 7.937 7.961 7.695 7.797 325,126 -0.15(-1.88%)
Oct 10, 2022 8.021 8.124 7.909 7.947 348,685 +0.00(+0.00%)
Oct 07, 2022 7.928 8.007 7.769 7.947 469,865 -0.04(-0.47%)
Oct 06, 2022 8.049 8.246 7.956 7.984 388,768 -0.07(-0.81%)
Oct 05, 2022 8.105 8.105 7.881 8.049 513,187 -0.06(-0.69%)
Oct 04, 2022 7.881 8.162 7.881 8.105 424,691 +0.33(+4.20%)
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.