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 )

11.19 +0.44 (+4.05%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 3, 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 (%)
Sep 30, 2021 8.296 8.492 8.268 8.446 620,372 +0.18(+2.15%)
Sep 29, 2021 8.464 8.502 8.240 8.268 610,847 -0.19(-2.21%)
Sep 28, 2021 8.605 8.754 8.427 8.455 820,801 -0.13(-1.53%)
Sep 27, 2021 8.623 8.764 8.558 8.586 519,726 -0.01(-0.11%)
Sep 24, 2021 8.642 8.885 8.586 8.595 616,423 -0.10(-1.18%)
Sep 23, 2021 8.595 8.848 8.558 8.698 656,900 +0.14(+1.64%)
Sep 22, 2021 8.689 8.726 8.530 8.558 627,583 -0.01(-0.11%)
Sep 21, 2021 8.474 8.595 8.170 8.567 1,710,853 +0.12(+1.44%)
Sep 20, 2021 9.306 9.306 8.287 8.446 1,392,138 -1.10(-11.56%)
Sep 17, 2021 9.708 9.802 9.474 9.549 1,515,285 -0.20(-2.02%)
Sep 16, 2021 9.446 9.820 9.390 9.746 1,095,680 +0.35(+3.68%)
Sep 15, 2021 8.979 9.400 8.856 9.400 1,564,383 +0.33(+3.61%)
Sep 14, 2021 8.885 9.184 8.750 9.072 1,148,918 +0.19(+2.11%)
Sep 13, 2021 8.689 9.016 8.651 8.885 1,199,617 +0.26(+3.04%)
Sep 10, 2021 8.651 8.979 8.623 8.623 1,203,171 +0.07(+0.88%)
Sep 09, 2021 8.576 8.682 8.366 8.548 931,927 -0.07(-0.87%)
Sep 08, 2021 8.735 8.829 8.455 8.623 807,620 -0.15(-1.71%)
Sep 07, 2021 8.586 8.801 8.520 8.773 839,061 +0.22(+2.51%)
Sep 03, 2021 8.633 8.726 8.483 8.558 492,279 -0.03(-0.33%)
Sep 02, 2021 8.735 8.792 8.562 8.586 592,182 -0.13(-1.50%)
Sep 01, 2021 8.810 8.810 8.642 8.717 555,486 -0.03(-0.32%)
Aug 31, 2021 8.764 8.880 8.689 8.745 1,060,177 -0.04(-0.43%)
Aug 30, 2021 8.838 8.865 8.595 8.782 519,360 -0.01(-0.11%)
Aug 27, 2021 8.633 8.810 8.609 8.792 725,672 +0.19(+2.17%)
Aug 26, 2021 8.595 8.745 8.539 8.605 641,953 +0.02(+0.22%)
Aug 25, 2021 8.764 8.801 8.530 8.586 480,878 -0.13(-1.50%)
Aug 24, 2021 8.371 8.824 8.371 8.717 1,185,734 +0.39(+4.72%)
Aug 23, 2021 8.268 8.464 8.268 8.324 893,719 +0.14(+1.71%)
Aug 20, 2021 8.184 8.221 8.099 8.184 537,858 -0.01(-0.11%)
Aug 19, 2021 8.333 8.403 8.109 8.193 1,822,986 -0.19(-2.23%)
Aug 18, 2021 8.474 8.567 8.361 8.380 694,451 -0.11(-1.32%)
Aug 17, 2021 8.417 8.567 8.343 8.492 1,569,958 -0.04(-0.44%)
Aug 16, 2021 8.427 8.576 8.361 8.530 808,434 +0.07(+0.77%)
Aug 13, 2021 9.259 9.624 8.371 8.464 1,698,895 -1.18(-12.22%)
Aug 12, 2021 9.306 9.689 9.194 9.643 819,627 +0.29(+3.10%)
Aug 11, 2021 9.521 9.521 9.311 9.353 712,142 -0.07(-0.79%)
Aug 10, 2021 9.091 9.437 9.082 9.428 582,207 +0.36(+4.02%)
Aug 09, 2021 9.016 9.082 8.951 9.063 663,640 +0.01(+0.10%)
Aug 06, 2021 8.969 9.063 8.894 9.053 411,485 +0.11(+1.26%)
Aug 05, 2021 8.735 8.979 8.735 8.941 421,417 +0.20(+2.25%)
Aug 04, 2021 8.904 8.969 8.661 8.745 588,004 -0.16(-1.79%)
Aug 03, 2021 8.773 8.913 8.689 8.904 662,490 +0.13(+1.49%)
Aug 02, 2021 8.960 8.979 8.689 8.773 749,229 -0.17(-1.88%)
Jul 30, 2021 9.007 9.212 8.880 8.941 436,535 -0.08(-0.93%)
Jul 29, 2021 8.960 9.156 8.885 9.025 494,433 +0.15(+1.69%)
Jul 28, 2021 8.670 8.885 8.576 8.876 450,238 +0.25(+2.93%)
Jul 27, 2021 8.848 8.848 8.492 8.623 609,037 -0.29(-3.25%)
Jul 26, 2021 8.567 8.932 8.548 8.913 1,375,298 +0.40(+4.73%)
Jul 23, 2021 8.502 8.605 8.455 8.511 793,084 -0.07(-0.87%)
Jul 22, 2021 8.745 8.829 8.572 8.586 418,526 -0.13(-1.50%)
Jul 21, 2021 8.707 8.802 8.651 8.717 506,096 +0.09(+1.08%)
Jul 20, 2021 8.389 8.633 8.371 8.623 877,768 +0.20(+2.33%)
Jul 19, 2021 8.446 8.488 8.352 8.427 591,435 -0.22(-2.59%)
Jul 16, 2021 8.885 8.988 8.614 8.651 456,086 -0.16(-1.80%)
Jul 15, 2021 8.745 8.885 8.698 8.810 780,294 +0.04(+0.43%)
Jul 14, 2021 8.960 9.086 8.745 8.773 771,134 -0.18(-1.99%)
Jul 13, 2021 8.960 9.025 8.745 8.951 701,022 +0.03(+0.31%)
Jul 12, 2021 8.923 9.025 8.810 8.923 729,363 +0.00(+0.00%)
Jul 09, 2021 8.670 9.011 8.670 8.923 660,084 +0.24(+2.80%)
Jul 08, 2021 8.801 8.820 8.539 8.679 1,341,951 -0.24(-2.73%)
Jul 07, 2021 9.138 9.194 8.661 8.923 1,833,195 -0.27(-2.95%)
Jul 06, 2021 9.474 9.474 9.161 9.194 926,490 -0.22(-2.29%)
Jul 02, 2021 9.484 9.537 9.348 9.409 808,205 -0.08(-0.89%)
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.