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 )

11.08 +0.17 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2011 7.405 7.958 7.341 7.857 448,895 +0.65(+9.08%)
Nov 29, 2011 7.129 7.230 7.092 7.203 207,914 +0.05(+0.64%)
Nov 28, 2011 7.028 7.249 7.000 7.157 178,892 +0.21(+3.05%)
Nov 25, 2011 7.277 7.350 6.908 6.945 128,448 -0.38(-5.16%)
Nov 23, 2011 7.295 7.387 7.240 7.323 252,848 -0.05(-0.63%)
Nov 22, 2011 7.755 7.825 7.350 7.369 376,920 -0.41(-5.21%)
Nov 21, 2011 8.023 8.023 7.700 7.774 126,431 -0.30(-3.76%)
Nov 18, 2011 7.884 8.179 7.838 8.078 136,367 +0.29(+3.66%)
Nov 17, 2011 8.013 8.050 7.627 7.792 328,684 -0.24(-2.98%)
Nov 16, 2011 8.059 8.363 7.967 8.032 125,982 -0.09(-1.13%)
Nov 15, 2011 8.170 8.244 8.105 8.124 47,613 -0.09(-1.13%)
Nov 14, 2011 8.078 8.363 8.050 8.217 132,991 +0.17(+2.07%)
Nov 11, 2011 8.013 8.105 7.912 8.050 114,710 +0.12(+1.51%)
Nov 10, 2011 7.765 7.977 7.765 7.930 226,406 +0.26(+3.36%)
Nov 09, 2011 7.977 8.059 7.608 7.673 205,739 -0.53(-6.40%)
Nov 08, 2011 8.290 8.308 8.188 8.198 96,668 -0.09(-1.11%)
Nov 07, 2011 8.290 8.529 8.207 8.290 107,399 -0.06(-0.66%)
Nov 04, 2011 8.446 8.474 8.290 8.345 88,537 -0.13(-1.52%)
Nov 03, 2011 8.474 8.474 8.382 8.474 134,093 +0.04(+0.44%)
Nov 02, 2011 8.713 8.713 8.336 8.437 117,700 -0.18(-2.03%)
Nov 01, 2011 8.750 8.852 8.475 8.612 100,880 -0.34(-3.81%)
Oct 31, 2011 8.824 9.054 8.732 8.953 130,804 +0.07(+0.83%)
Oct 28, 2011 8.594 8.888 8.594 8.879 109,781 +0.23(+2.66%)
Oct 27, 2011 8.870 8.888 8.575 8.649 107,021 -0.03(-0.32%)
Oct 26, 2011 8.778 8.934 8.456 8.677 126,792 +0.00(+0.00%)
Oct 25, 2011 8.603 8.769 8.431 8.677 141,134 +0.08(+0.96%)
Oct 24, 2011 8.474 8.778 8.465 8.594 127,423 +0.16(+1.86%)
Oct 21, 2011 8.382 8.511 8.267 8.437 76,982 +0.16(+1.89%)
Oct 20, 2011 8.327 8.400 8.059 8.280 121,051 -0.13(-1.53%)
Oct 19, 2011 8.115 8.409 8.096 8.409 173,579 +0.29(+3.63%)
Oct 18, 2011 7.774 8.244 7.737 8.115 111,298 +0.32(+4.14%)
Oct 17, 2011 7.967 7.967 7.765 7.792 88,794 -0.19(-2.42%)
Oct 14, 2011 7.802 8.170 7.802 7.986 206,469 +0.27(+3.46%)
Oct 13, 2011 7.783 7.811 7.553 7.719 175,112 -0.13(-1.64%)
Oct 12, 2011 7.277 7.977 7.277 7.848 332,026 +0.65(+9.09%)
Oct 11, 2011 7.184 7.212 6.954 7.194 235,184 +0.03(+0.39%)
Oct 10, 2011 7.028 7.304 6.982 7.166 270,862 +0.31(+4.57%)
Oct 07, 2011 7.120 7.212 6.853 6.853 198,995 -0.27(-3.75%)
Oct 06, 2011 6.931 7.184 6.834 7.120 323,906 +0.29(+4.18%)
Oct 05, 2011 7.166 7.286 6.724 6.834 531,602 -0.29(-4.01%)
Oct 04, 2011 7.553 7.636 6.595 7.120 645,393 -0.52(-6.76%)
Oct 03, 2011 7.829 7.946 7.498 7.636 269,720 -0.30(-3.83%)
Sep 30, 2011 7.829 8.041 7.663 7.940 316,702 -0.21(-2.60%)
Sep 29, 2011 7.912 8.188 7.866 8.152 164,829 +0.12(+1.49%)
Sep 28, 2011 8.188 8.188 7.848 8.032 139,778 -0.07(-0.91%)
Sep 27, 2011 8.142 8.317 8.087 8.105 246,719 +0.15(+1.85%)
Sep 26, 2011 8.400 8.427 7.562 7.958 456,553 -0.47(-5.57%)
Sep 23, 2011 8.105 8.456 7.562 8.428 592,053 +0.33(+4.10%)
Sep 22, 2011 8.354 8.382 7.940 8.096 415,498 -0.42(-4.97%)
Sep 21, 2011 8.852 9.027 8.336 8.520 265,673 -0.40(-4.44%)
Sep 20, 2011 9.358 9.386 8.759 8.916 203,888 -0.40(-4.25%)
Sep 19, 2011 9.248 9.331 9.211 9.312 134,526 -0.08(-0.88%)
Sep 16, 2011 9.625 9.625 9.386 9.395 82,173 -0.18(-1.83%)
Sep 15, 2011 9.671 9.690 9.487 9.570 72,488 -0.10(-1.05%)
Sep 14, 2011 9.690 9.727 9.616 9.671 108,508 -0.02(-0.19%)
Sep 13, 2011 9.828 9.828 9.554 9.690 79,759 -0.03(-0.28%)
Sep 12, 2011 9.911 9.964 9.542 9.717 92,363 -0.32(-3.21%)
Sep 09, 2011 10.21 10.25 9.984 10.04 110,477 -0.29(-2.77%)
Sep 08, 2011 10.18 10.47 10.13 10.33 203,124 +0.08(+0.81%)
Sep 07, 2011 9.994 10.24 9.948 10.24 183,406 +0.40(+4.02%)
Sep 06, 2011 9.671 9.929 9.579 9.846 96,898 -0.08(-0.83%)
Sep 02, 2011 9.994 10.07 9.755 9.929 82,460 -0.13(-1.28%)
Sep 01, 2011 9.948 10.15 9.865 10.06 230,422 +0.28(+2.83%)
Aug 31, 2011 9.809 9.970 9.681 9.782 115,708 +0.06(+0.57%)
Aug 30, 2011 9.929 10.01 9.681 9.727 60,593 -0.21(-2.13%)
Aug 29, 2011 9.699 10.03 9.699 9.938 174,613 +0.43(+4.55%)
Aug 26, 2011 9.469 9.708 9.349 9.506 109,891 +0.13(+1.38%)
Aug 25, 2011 9.367 9.533 9.284 9.377 179,071 +0.07(+0.79%)
Aug 24, 2011 9.423 9.469 9.128 9.303 91,148 -0.11(-1.17%)
Aug 23, 2011 9.275 9.413 9.229 9.413 92,086 +0.14(+1.49%)
Aug 22, 2011 9.248 9.413 9.248 9.275 95,745 +0.06(+0.70%)
Aug 19, 2011 9.312 9.404 9.027 9.211 212,474 -0.14(-1.48%)
Aug 18, 2011 9.588 9.616 9.303 9.349 126,241 -0.42(-4.34%)
Aug 17, 2011 9.579 9.856 9.303 9.773 227,316 +0.45(+4.84%)
Aug 16, 2011 9.423 9.441 9.303 9.321 105,109 +0.02(+0.20%)
Aug 15, 2011 9.441 9.515 9.248 9.303 103,353 -0.10(-1.08%)
Aug 12, 2011 9.395 9.469 9.109 9.404 226,938 +0.06(+0.69%)
Aug 11, 2011 9.349 9.570 9.211 9.340 207,479 +0.18(+2.01%)
Aug 10, 2011 8.308 9.699 8.078 9.156 361,049 +0.71(+8.40%)
Aug 09, 2011 8.870 8.852 8.345 8.446 478,728 -0.39(-4.38%)
Aug 08, 2011 8.870 8.999 8.557 8.833 304,398 -0.14(-1.54%)
Aug 05, 2011 9.524 9.727 8.888 8.971 445,336 -0.37(-3.94%)
Aug 04, 2011 9.929 9.957 9.312 9.340 312,635 -0.64(-6.37%)
Aug 03, 2011 10.22 10.28 9.975 9.975 203,051 -0.19(-1.90%)
Aug 02, 2011 10.30 10.40 10.13 10.17 276,712 -0.25(-2.39%)
Aug 01, 2011 10.57 10.64 10.28 10.42 111,362 -0.04(-0.35%)
Jul 29, 2011 10.33 10.53 10.23 10.45 102,450 +0.07(+0.71%)
Jul 28, 2011 10.49 10.64 10.37 10.38 115,451 -0.14(-1.31%)
Jul 27, 2011 10.74 10.85 10.35 10.52 161,485 -0.30(-2.81%)
Jul 26, 2011 10.94 10.94 10.75 10.82 140,843 -0.20(-1.84%)
Jul 25, 2011 10.57 11.14 10.52 11.03 244,705 +0.39(+3.64%)
Jul 22, 2011 10.63 10.68 10.60 10.64 64,365 +0.11(+1.05%)
Jul 21, 2011 10.54 10.63 10.37 10.53 283,144 +0.06(+0.53%)
Jul 20, 2011 10.65 10.66 10.37 10.47 236,466 -0.13(-1.22%)
Jul 19, 2011 10.63 10.80 10.45 10.60 307,493 +0.08(+0.79%)
Jul 18, 2011 10.45 10.53 10.44 10.52 241,894 +0.02(+0.18%)
Jul 15, 2011 10.54 10.59 10.47 10.50 147,633 +0.03(+0.26%)
Jul 14, 2011 10.41 10.51 10.32 10.47 121,912 +0.06(+0.62%)
Jul 13, 2011 10.25 10.54 10.25 10.41 174,268 +0.16(+1.53%)
Jul 12, 2011 10.25 10.36 10.18 10.25 242,770 +0.00(+0.00%)
Jul 11, 2011 10.26 10.35 10.18 10.25 210,358 -0.06(-0.54%)
Jul 08, 2011 10.50 10.64 10.27 10.31 372,139 -0.24(-2.27%)
Jul 07, 2011 10.57 10.70 10.50 10.55 260,310 +0.05(+0.44%)
Jul 06, 2011 10.51 10.73 10.41 10.50 107,982 +0.03(+0.26%)
Jul 05, 2011 10.70 10.86 10.38 10.47 240,900 -0.16(-1.47%)
Jul 01, 2011 10.32 10.76 10.29 10.63 408,908 +0.35(+3.40%)
Jun 30, 2011 10.49 10.54 10.18 10.28 422,255 -0.16(-1.50%)
Jun 29, 2011 10.71 10.82 10.40 10.44 251,976 -0.17(-1.65%)
Jun 28, 2011 10.60 10.77 10.53 10.61 216,639 +0.03(+0.26%)
Jun 27, 2011 10.74 10.87 10.55 10.58 172,417 -0.24(-2.21%)
Jun 24, 2011 11.13 11.13 10.68 10.82 176,794 -0.24(-2.17%)
Jun 23, 2011 11.04 11.13 10.91 11.06 138,813 -0.04(-0.33%)
Jun 22, 2011 11.25 11.25 11.07 11.10 130,077 -0.15(-1.31%)
Jun 21, 2011 11.22 11.42 11.14 11.25 327,829 +0.05(+0.41%)
Jun 20, 2011 11.16 11.20 11.08 11.20 61,776 -0.13(-1.14%)
Jun 17, 2011 10.83 11.40 10.66 11.33 312,610 +0.56(+5.22%)
Jun 16, 2011 11.05 11.18 10.60 10.77 288,661 -0.36(-3.23%)
Jun 15, 2011 11.27 11.35 11.05 11.13 154,525 -0.20(-1.79%)
Jun 14, 2011 11.34 11.38 11.14 11.33 123,802 +0.18(+1.65%)
Jun 13, 2011 11.13 11.31 11.02 11.14 163,877 +0.07(+0.66%)
Jun 10, 2011 11.40 11.41 10.82 11.07 315,631 -0.31(-2.75%)
Jun 09, 2011 11.42 11.45 11.22 11.38 174,203 +0.00(+0.00%)
Jun 08, 2011 11.70 11.73 11.08 11.38 302,306 -0.29(-2.52%)
Jun 07, 2011 11.85 11.85 11.57 11.68 304,258 -0.02(-0.16%)
Jun 06, 2011 11.79 12.07 11.68 11.70 606,176 +0.04(+0.32%)
Jun 03, 2011 11.34 11.72 11.33 11.66 261,573 +1.39(+13.54%)
May 24, 2011 10.34 10.40 10.24 10.27 250,969 -0.01(-0.09%)
May 23, 2011 10.45 10.45 10.20 10.28 161,350 -0.08(-0.80%)
May 20, 2011 10.29 10.41 10.29 10.36 196,292 +0.05(+0.45%)
May 19, 2011 10.65 10.68 10.27 10.32 186,457 -0.24(-2.27%)
May 18, 2011 10.42 10.59 10.34 10.56 178,803 +0.21(+2.05%)
May 17, 2011 10.18 10.67 10.18 10.34 199,145 +0.18(+1.81%)
May 16, 2011 10.02 10.17 9.957 10.16 226,978 +0.11(+1.10%)
May 13, 2011 10.04 10.11 9.901 10.05 129,497 -0.02(-0.18%)
May 12, 2011 9.459 10.07 9.450 10.07 373,735 +0.61(+6.43%)
May 11, 2011 10.36 10.36 9.294 9.459 796,231 -0.82(-7.97%)
May 10, 2011 10.36 10.43 10.13 10.28 271,046 -0.07(-0.71%)
May 09, 2011 10.36 10.44 10.30 10.35 104,827 -0.01(-0.09%)
May 06, 2011 10.49 10.73 10.36 10.36 231,257 -0.10(-0.97%)
May 05, 2011 10.66 10.71 10.37 10.46 177,627 -0.28(-2.57%)
May 04, 2011 11.08 11.08 10.36 10.74 379,633 -0.31(-2.83%)
May 03, 2011 11.32 11.32 10.88 11.05 227,080 -0.29(-2.52%)
May 02, 2011 11.26 11.38 11.26 11.34 112,762 -0.03(-0.24%)
Apr 29, 2011 11.49 11.58 11.28 11.37 94,464 -0.13(-1.12%)
Apr 28, 2011 11.56 11.64 11.42 11.50 85,888 -0.14(-1.19%)
Apr 27, 2011 11.85 11.91 11.51 11.63 57,978 -0.16(-1.33%)
Apr 26, 2011 11.74 11.90 11.65 11.79 38,487 +0.09(+0.79%)
Apr 25, 2011 11.73 11.77 11.70 11.70 88,514 -0.06(-0.47%)
Apr 21, 2011 11.70 11.75 11.68 11.75 92,559 +0.09(+0.79%)
Apr 20, 2011 11.56 11.66 11.42 11.66 391,428 +0.18(+1.52%)
Apr 19, 2011 11.53 11.70 11.45 11.49 188,840 -0.03(-0.24%)
Apr 18, 2011 11.29 11.51 11.28 11.51 74,949 +0.12(+1.05%)
Apr 15, 2011 11.74 11.79 11.38 11.39 130,805 -0.31(-2.68%)
Apr 14, 2011 11.62 11.75 11.48 11.71 63,196 +0.00(+0.00%)
Apr 13, 2011 11.44 11.76 11.44 11.71 110,855 +0.33(+2.92%)
Apr 12, 2011 11.94 11.96 11.26 11.38 270,797 -0.58(-4.85%)
Apr 11, 2011 11.79 12.05 11.61 11.96 130,291 +0.26(+2.20%)
Apr 08, 2011 11.80 11.80 11.60 11.70 170,365 +0.00(+0.00%)
Apr 07, 2011 11.94 12.01 11.68 11.70 221,285 -0.28(-2.31%)
Apr 06, 2011 12.28 12.31 11.70 11.97 265,131 -0.29(-2.33%)
Apr 05, 2011 12.32 12.43 11.97 12.26 259,583 -0.13(-1.04%)
Apr 04, 2011 12.66 12.66 12.20 12.39 149,735 -0.02(-0.15%)
Apr 01, 2011 12.43 12.81 12.30 12.41 829,651 -0.01(-0.07%)
Mar 31, 2011 11.97 12.43 11.91 12.42 362,451 +0.44(+3.69%)
Mar 30, 2011 11.74 11.97 11.67 11.97 81,737 +0.32(+2.77%)
Mar 29, 2011 11.70 11.94 11.65 11.65 105,599 -0.06(-0.55%)
Mar 28, 2011 11.85 11.90 11.68 11.72 168,427 -0.01(-0.08%)
Mar 25, 2011 11.73 11.74 11.55 11.73 58,147 +0.08(+0.71%)
Mar 24, 2011 11.81 11.81 11.42 11.64 532,277 -0.09(-0.78%)
Mar 23, 2011 11.83 11.84 11.61 11.73 122,464 -0.05(-0.39%)
Mar 22, 2011 11.96 11.96 11.78 11.78 130,164 -0.17(-1.39%)
Mar 21, 2011 11.87 11.96 11.83 11.95 190,371 +0.21(+1.81%)
Mar 18, 2011 11.72 11.93 11.52 11.73 82,097 +0.14(+1.19%)
Mar 17, 2011 11.56 11.70 11.33 11.60 257,857 +0.17(+1.45%)
Mar 16, 2011 11.38 11.81 11.28 11.43 214,992 +0.05(+0.40%)
Mar 15, 2011 11.21 11.50 11.21 11.38 282,818 -0.16(-1.36%)
Mar 14, 2011 12.11 12.11 11.46 11.54 156,368 -0.59(-4.86%)
Mar 11, 2011 11.87 12.14 11.70 12.13 590,933 +0.42(+3.62%)
Mar 10, 2011 11.61 11.85 11.34 11.71 227,662 -0.05(-0.39%)
Mar 09, 2011 11.88 12.07 11.60 11.75 165,309 -0.06(-0.54%)
Mar 08, 2011 11.92 11.93 11.61 11.82 47,818 -0.11(-0.93%)
Mar 07, 2011 12.18 12.18 11.51 11.93 118,926 -0.19(-1.60%)
Mar 04, 2011 12.03 12.20 11.88 12.12 211,583 -0.03(-0.23%)
Mar 03, 2011 11.57 12.29 11.51 12.15 498,299 +0.65(+5.69%)
Mar 02, 2011 11.41 11.61 11.24 11.50 130,061 +0.09(+0.81%)
Mar 01, 2011 11.40 11.59 11.19 11.40 235,889 +0.18(+1.64%)
Feb 28, 2011 11.12 11.23 11.01 11.22 262,381 +0.17(+1.50%)
Feb 25, 2011 11.05 11.24 10.97 11.05 241,755 +0.01(+0.08%)
Feb 24, 2011 11.25 11.50 10.91 11.04 381,650 -0.24(-2.12%)
Feb 23, 2011 11.43 11.73 11.10 11.28 386,424 -0.17(-1.53%)
Feb 22, 2011 11.81 11.88 11.38 11.46 332,441 -0.39(-3.27%)
Feb 18, 2011 11.99 12.02 11.74 11.85 269,488 +0.01(+0.08%)
Feb 17, 2011 11.72 12.07 11.56 11.84 175,346 +0.12(+1.02%)
Feb 16, 2011 11.61 11.83 11.51 11.72 222,817 +0.20(+1.76%)
Feb 15, 2011 11.59 11.69 11.35 11.51 545,357 +0.07(+0.64%)
Feb 14, 2011 11.61 11.74 11.07 11.44 481,835 -0.18(-1.58%)
Feb 11, 2011 11.96 11.96 11.52 11.62 288,718 -0.17(-1.41%)
Feb 10, 2011 11.96 12.07 11.77 11.79 263,543 -0.09(-0.78%)
Feb 09, 2011 12.30 12.43 11.84 11.88 381,508 -0.11(-0.92%)
Feb 08, 2011 12.03 12.34 11.80 11.99 443,002 -0.07(-0.61%)
Feb 07, 2011 12.43 12.73 12.07 12.07 544,645 -0.37(-2.96%)
Feb 04, 2011 12.09 12.48 12.07 12.43 450,781 +0.49(+4.09%)
Feb 03, 2011 11.77 12.60 11.65 11.95 1,062,853 +0.11(+0.93%)
Feb 02, 2011 11.98 12.20 11.77 11.84 963,419 -0.14(-1.15%)
Feb 01, 2011 12.30 12.43 11.69 11.97 2,875,662 +0.37(+3.17%)
Jan 31, 2011 11.61 11.65 11.01 11.61 2,603,575 +0.55(+5.00%)
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.