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 (%)
Apr 30, 2021 8.773 8.820 8.707 8.707 560,262 -0.09(-1.06%)
Apr 29, 2021 8.969 9.006 8.642 8.801 478,932 -0.13(-1.47%)
Apr 28, 2021 8.726 9.011 8.726 8.932 768,993 +0.24(+2.80%)
Apr 27, 2021 8.530 8.782 8.427 8.689 915,929 +0.17(+1.98%)
Apr 26, 2021 8.230 8.548 8.146 8.520 515,705 +0.29(+3.52%)
Apr 23, 2021 8.137 8.277 8.118 8.230 271,256 +0.08(+1.03%)
Apr 22, 2021 8.352 8.371 8.146 8.146 407,293 -0.21(-2.46%)
Apr 21, 2021 8.174 8.399 8.165 8.352 316,497 +0.23(+2.88%)
Apr 20, 2021 8.324 8.371 8.043 8.118 493,095 -0.27(-3.23%)
Apr 19, 2021 8.474 8.492 8.371 8.389 741,921 -0.06(-0.66%)
Apr 16, 2021 8.361 8.511 8.221 8.446 677,446 +0.10(+1.23%)
Apr 15, 2021 8.137 8.389 8.109 8.343 985,685 +0.23(+2.88%)
Apr 14, 2021 7.688 8.137 7.688 8.109 1,293,475 +0.49(+6.38%)
Apr 13, 2021 7.707 7.749 7.594 7.622 239,262 -0.09(-1.21%)
Apr 12, 2021 7.707 7.744 7.679 7.716 361,004 +0.04(+0.49%)
Apr 09, 2021 7.707 7.708 7.580 7.679 503,594 -0.05(-0.61%)
Apr 08, 2021 7.594 7.782 7.576 7.725 469,373 +0.16(+2.10%)
Apr 07, 2021 7.622 7.707 7.501 7.566 843,930 -0.07(-0.98%)
Apr 06, 2021 7.276 7.707 7.276 7.641 548,592 +0.39(+5.42%)
Apr 05, 2021 7.398 7.435 7.089 7.248 641,579 -0.09(-1.27%)
Apr 01, 2021 7.351 7.389 7.276 7.342 214,802 -0.01(-0.13%)
Mar 31, 2021 7.417 7.510 7.333 7.351 523,560 -0.04(-0.51%)
Mar 30, 2021 7.305 7.487 7.295 7.389 345,464 +0.10(+1.41%)
Mar 29, 2021 7.146 7.286 7.038 7.286 942,320 -0.11(-1.52%)
Mar 26, 2021 7.557 7.576 7.248 7.398 547,111 -0.07(-1.00%)
Mar 25, 2021 7.529 7.604 7.379 7.473 367,412 -0.12(-1.60%)
Mar 24, 2021 7.753 7.819 7.594 7.594 502,096 -0.15(-1.93%)
Mar 23, 2021 8.015 8.025 7.744 7.744 567,318 -0.28(-3.50%)
Mar 22, 2021 8.109 8.146 7.959 8.025 695,596 -0.06(-0.69%)
Mar 19, 2021 8.043 8.268 7.992 8.081 922,080 +0.01(+0.12%)
Mar 18, 2021 8.202 8.305 8.053 8.071 422,390 -0.16(-1.93%)
Mar 17, 2021 8.277 8.333 8.165 8.230 604,845 -0.01(-0.11%)
Mar 16, 2021 8.417 8.520 8.221 8.240 1,081,617 -0.14(-1.67%)
Mar 15, 2021 8.689 9.016 8.315 8.380 568,073 -0.05(-0.55%)
Mar 12, 2021 8.417 8.638 8.324 8.427 715,938 +0.01(+0.11%)
Mar 11, 2021 8.118 8.446 8.118 8.417 1,012,501 +0.30(+3.69%)
Mar 10, 2021 7.950 8.533 7.922 8.118 663,645 +0.26(+3.33%)
Mar 09, 2021 7.716 7.997 7.641 7.856 441,191 +0.13(+1.69%)
Mar 08, 2021 7.753 8.015 7.707 7.725 401,154 -0.02(-0.24%)
Mar 05, 2021 7.716 7.838 7.622 7.744 929,351 +0.08(+1.10%)
Mar 04, 2021 7.632 7.838 7.538 7.660 505,013 +0.00(+0.00%)
Mar 03, 2021 7.641 7.828 7.594 7.660 502,939 -0.02(-0.24%)
Mar 02, 2021 7.856 7.856 7.604 7.679 753,262 -0.12(-1.56%)
Mar 01, 2021 7.819 8.137 7.772 7.800 1,154,916 +0.08(+1.09%)
Feb 26, 2021 7.716 7.744 7.454 7.716 1,064,070 -0.03(-0.36%)
Feb 25, 2021 7.903 8.043 7.688 7.744 583,019 -0.13(-1.66%)
Feb 24, 2021 7.697 7.894 7.613 7.875 428,418 +0.18(+2.31%)
Feb 23, 2021 7.744 7.847 7.576 7.697 169,555 -0.10(-1.32%)
Feb 22, 2021 7.800 7.847 7.660 7.800 340,977 +0.00(+0.00%)
Feb 19, 2021 7.679 7.866 7.604 7.800 208,066 +0.12(+1.58%)
Feb 18, 2021 7.847 7.894 7.651 7.679 192,670 -0.17(-2.15%)
Feb 17, 2021 7.894 7.894 7.735 7.847 176,331 +0.01(+0.12%)
Feb 16, 2021 7.725 7.931 7.725 7.838 275,826 +0.17(+2.20%)
Feb 12, 2021 7.651 7.688 7.566 7.669 308,465 -0.06(-0.73%)
Feb 11, 2021 7.707 7.777 7.604 7.725 193,245 +0.02(+0.24%)
Feb 10, 2021 7.791 7.978 7.669 7.707 208,644 -0.05(-0.60%)
Feb 09, 2021 7.697 7.772 7.594 7.753 350,787 +0.09(+1.22%)
Feb 08, 2021 7.566 7.810 7.566 7.660 246,049 +0.11(+1.49%)
Feb 05, 2021 7.501 7.660 7.473 7.548 311,993 +0.09(+1.25%)
Feb 04, 2021 7.389 7.510 7.370 7.454 329,206 +0.05(+0.63%)
Feb 03, 2021 7.370 7.454 7.276 7.407 331,620 +0.06(+0.76%)
Feb 02, 2021 7.080 7.361 7.080 7.351 332,756 +0.31(+4.38%)
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.