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 (%)
Jan 31, 2022 7.361 7.585 7.576 543,720 +0.20(+2.66%)
Jan 28, 2022 7.211 7.473 7.146 7.379 1,337,417 +0.16(+2.20%)
Jan 27, 2022 7.183 7.351 7.057 7.220 1,078,930 +0.11(+1.58%)
Jan 26, 2022 7.155 7.234 6.996 7.108 770,325 +0.05(+0.66%)
Jan 25, 2022 6.809 7.080 6.734 7.061 775,632 +0.07(+1.07%)
Jan 24, 2022 6.687 7.005 6.584 6.987 988,153 +0.18(+2.61%)
Jan 21, 2022 6.846 6.982 6.687 6.809 1,593,987 -0.15(-2.15%)
Jan 20, 2022 6.856 7.136 6.828 6.958 2,242,441 +0.16(+2.34%)
Jan 19, 2022 6.828 6.968 6.781 6.799 636,282 -0.02(-0.27%)
Jan 18, 2022 6.968 6.996 6.818 6.818 524,033 -0.22(-3.19%)
Jan 14, 2022 7.043 0 -0.01(-0.13%)
Jan 13, 2022 7.239 7.314 7.052 7.052 765,718 -0.13(-1.82%)
Jan 12, 2022 7.248 7.322 7.052 7.183 1,647,256 +0.01(+0.13%)
Jan 11, 2022 7.033 7.183 7.024 7.174 1,104,395 +0.17(+2.40%)
Jan 10, 2022 7.015 7.117 6.832 7.005 1,021,117 -0.01(-0.13%)
Jan 07, 2022 6.996 7.112 6.963 7.015 1,862,118 +0.04(+0.54%)
Jan 06, 2022 6.940 7.052 6.888 6.977 818,883 +0.01(+0.13%)
Jan 05, 2022 7.239 7.305 6.968 6.968 737,765 -0.22(-3.12%)
Jan 04, 2022 7.286 7.473 7.164 7.192 680,532 -0.03(-0.39%)
Jan 03, 2022 7.258 7.515 7.146 7.220 1,205,490 +0.04(+0.52%)
Dec 31, 2021 7.089 7.244 7.024 7.183 556,118 +0.10(+1.45%)
Dec 30, 2021 6.949 7.164 6.940 7.080 737,003 +0.11(+1.61%)
Dec 29, 2021 7.146 7.174 6.949 6.968 580,331 -0.17(-2.36%)
Dec 28, 2021 7.005 7.192 6.996 7.136 705,265 +0.08(+1.19%)
Dec 27, 2021 6.762 7.061 6.715 7.052 696,695 +0.27(+4.00%)
Dec 23, 2021 6.687 6.832 6.687 6.781 614,710 +0.07(+1.12%)
Dec 22, 2021 6.669 6.781 6.659 6.706 809,294 +0.03(+0.42%)
Dec 21, 2021 6.425 6.757 6.425 6.678 1,065,201 +0.28(+4.39%)
Dec 20, 2021 6.519 6.547 6.341 6.397 2,166,076 -0.27(-4.07%)
Dec 17, 2021 6.631 6.785 6.528 6.669 1,258,454 -0.04(-0.56%)
Dec 16, 2021 6.930 6.958 6.697 6.706 1,017,619 -0.14(-2.05%)
Dec 15, 2021 6.725 6.874 6.576 6.846 1,480,373 +0.14(+2.09%)
Dec 14, 2021 6.865 6.944 6.697 6.706 1,293,298 -0.20(-2.85%)
Dec 13, 2021 7.099 7.136 6.902 6.902 713,907 -0.27(-3.78%)
Dec 10, 2021 7.314 7.351 7.127 7.174 752,285 -0.06(-0.78%)
Dec 09, 2021 7.482 7.580 7.230 7.230 672,595 -0.28(-3.74%)
Dec 08, 2021 7.651 7.725 7.501 7.510 753,372 -0.15(-1.95%)
Dec 07, 2021 7.510 7.707 7.473 7.660 1,164,467 +0.23(+3.15%)
Dec 06, 2021 7.342 7.501 7.258 7.426 1,025,684 +0.11(+1.53%)
Dec 03, 2021 7.548 7.679 7.262 7.314 1,315,098 -0.19(-2.49%)
Dec 02, 2021 7.239 7.529 7.234 7.501 1,128,180 +0.34(+4.70%)
Dec 01, 2021 7.548 7.875 7.146 7.164 2,550,468 -0.14(-1.92%)
Nov 30, 2021 7.202 7.454 6.968 7.305 15,983,729 +0.04(+0.51%)
Nov 29, 2021 7.333 7.356 7.015 7.267 2,683,787 +0.11(+1.57%)
Nov 26, 2021 7.482 7.564 7.099 7.155 1,686,835 -0.52(-6.82%)
Nov 24, 2021 7.585 7.791 7.473 7.679 2,453,476 +0.04(+0.49%)
Nov 23, 2021 7.875 7.894 7.571 7.641 1,714,383 -0.15(-1.92%)
Nov 22, 2021 8.137 8.165 7.791 7.791 2,710,482 -0.37(-4.58%)
Nov 19, 2021 8.567 8.567 8.165 8.165 1,049,347 -0.40(-4.69%)
Nov 18, 2021 8.745 8.810 8.567 8.567 939,066 -0.17(-1.93%)
Nov 17, 2021 9.128 9.203 8.670 8.735 1,091,331 -0.39(-4.30%)
Nov 16, 2021 9.540 9.540 9.119 9.128 1,489,350 -0.42(-4.41%)
Nov 15, 2021 9.633 9.643 9.353 9.549 1,188,263 -0.04(-0.39%)
Nov 12, 2021 9.166 9.624 9.138 9.587 2,302,474 +0.33(+3.54%)
Nov 11, 2021 8.983 9.746 8.983 9.259 2,814,169 +0.41(+4.65%)
Nov 10, 2021 8.726 8.848 1,011,857 +0.06(+0.64%)
Nov 09, 2021 8.502 8.829 8.437 8.792 790,041 +0.24(+2.84%)
Nov 08, 2021 8.576 8.633 8.483 8.548 699,583 +0.00(+0.00%)
Nov 05, 2021 8.483 8.595 8.361 8.548 703,495 +0.23(+2.81%)
Nov 04, 2021 8.324 8.324 8.146 8.315 538,002 +0.06(+0.68%)
Nov 03, 2021 8.062 8.352 7.969 8.258 502,344 +0.17(+2.08%)
Nov 02, 2021 8.212 8.235 7.959 8.090 816,932 -0.16(-1.93%)
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.