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 )

10.94 +0.19 (+1.77%)
Streaming Delayed Price Updated: 9:40 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 (%)
Feb 27, 2015 8.258 8.483 8.212 8.277 220,517 -0.07(-0.78%)
Feb 26, 2015 7.950 8.380 7.903 8.343 229,388 +0.45(+5.69%)
Feb 25, 2015 7.753 8.053 7.753 7.894 748,538 +0.13(+1.69%)
Feb 24, 2015 7.688 7.875 7.679 7.763 972,844 +0.08(+1.10%)
Feb 23, 2015 7.501 7.697 7.489 7.679 331,374 +0.15(+1.99%)
Feb 20, 2015 7.482 7.576 7.482 7.529 170,346 -0.01(-0.12%)
Feb 19, 2015 7.510 7.566 7.510 7.538 222,988 +0.02(+0.25%)
Feb 18, 2015 7.529 7.576 7.417 7.520 115,525 -0.03(-0.37%)
Feb 17, 2015 7.529 7.566 7.454 7.548 157,059 +0.04(+0.50%)
Feb 13, 2015 7.464 7.510 7.510 7.510 126,914 -0.01(-0.12%)
Feb 12, 2015 7.520 7.585 7.473 7.520 198,241 -0.01(-0.12%)
Feb 11, 2015 7.510 7.557 7.492 7.529 72,494 -0.03(-0.37%)
Feb 10, 2015 7.613 7.622 7.501 7.557 128,674 -0.02(-0.25%)
Feb 09, 2015 7.538 7.655 7.538 7.576 240,040 +0.00(+0.00%)
Feb 06, 2015 7.576 7.651 7.492 7.576 416,222 +0.01(+0.12%)
Feb 05, 2015 7.529 7.585 7.417 7.566 238,637 +0.08(+1.13%)
Feb 04, 2015 7.492 7.594 7.426 7.482 226,875 -0.01(-0.12%)
Feb 03, 2015 7.482 7.688 7.426 7.492 1,340,916 +0.06(+0.75%)
Feb 02, 2015 7.295 7.445 7.230 7.435 313,990 +0.18(+2.45%)
Jan 30, 2015 7.305 7.305 7.146 7.258 175,647 -0.13(-1.77%)
Jan 29, 2015 7.342 7.426 7.136 7.389 103,708 +0.03(+0.38%)
Jan 28, 2015 7.482 7.529 7.305 7.361 141,094 -0.12(-1.63%)
Jan 27, 2015 7.192 7.520 7.192 7.482 72,205 +0.23(+3.23%)
Jan 26, 2015 7.333 7.398 7.220 7.248 77,431 -0.11(-1.52%)
Jan 23, 2015 7.407 7.454 7.276 7.361 72,448 -0.09(-1.25%)
Jan 22, 2015 7.342 7.492 7.305 7.454 270,550 +0.12(+1.66%)
Jan 21, 2015 7.379 7.473 7.276 7.333 124,423 -0.07(-1.01%)
Jan 20, 2015 7.435 7.520 7.333 7.407 96,821 -0.02(-0.25%)
Jan 16, 2015 7.417 7.520 7.333 7.426 235,402 +0.05(+0.63%)
Jan 15, 2015 7.510 7.510 7.342 7.379 231,575 -0.13(-1.74%)
Jan 14, 2015 7.473 7.515 7.333 7.510 78,946 +0.08(+1.13%)
Jan 13, 2015 7.716 7.725 7.314 7.426 415,675 -0.29(-3.76%)
Jan 12, 2015 7.716 7.753 7.557 7.716 288,094 -0.03(-0.36%)
Jan 09, 2015 7.613 7.763 7.613 7.744 83,549 +0.12(+1.60%)
Jan 08, 2015 7.538 7.679 7.538 7.622 90,665 +0.13(+1.75%)
Jan 07, 2015 7.398 7.538 7.379 7.492 270,528 +0.09(+1.26%)
Jan 06, 2015 7.426 7.501 7.305 7.398 163,398 +0.01(+0.13%)
Jan 05, 2015 7.435 7.566 7.351 7.389 141,554 -0.07(-1.00%)
Jan 02, 2015 7.445 7.548 7.435 7.464 132,994 -0.03(-0.37%)
Dec 31, 2014 7.342 7.492 7.492 7.492 188,821 +0.11(+1.52%)
Dec 30, 2014 7.389 7.454 7.295 7.379 64,250 +0.01(+0.13%)
Dec 29, 2014 7.333 7.473 7.258 7.370 127,255 -0.02(-0.25%)
Dec 26, 2014 7.379 7.426 7.342 7.389 23,737 +0.00(+0.00%)
Dec 24, 2014 7.323 7.389 7.389 7.389 63,403 +0.00(+0.00%)
Dec 23, 2014 7.445 7.576 7.361 7.389 81,585 -0.07(-1.00%)
Dec 22, 2014 7.389 7.529 7.361 7.464 93,325 +0.14(+1.92%)
Dec 19, 2014 7.435 7.520 7.276 7.323 101,587 -0.09(-1.26%)
Dec 18, 2014 7.492 7.576 7.323 7.417 141,114 +0.00(+0.00%)
Dec 17, 2014 7.295 7.454 7.258 7.417 152,730 +0.09(+1.28%)
Dec 16, 2014 7.333 7.501 7.117 7.323 404,057 -0.12(-1.63%)
Dec 15, 2014 7.763 7.799 7.295 7.445 185,441 -0.30(-3.86%)
Dec 12, 2014 7.941 8.043 7.679 7.744 145,138 -0.23(-2.93%)
Dec 11, 2014 8.043 8.174 7.969 7.978 154,497 -0.08(-1.04%)
Dec 10, 2014 8.474 8.530 8.015 8.062 231,995 -0.47(-5.48%)
Dec 09, 2014 8.212 8.605 8.120 8.530 295,768 +0.25(+3.05%)
Dec 08, 2014 8.417 8.511 8.258 8.277 272,312 -0.20(-2.32%)
Dec 05, 2014 8.324 8.492 8.230 8.474 1,209,608 +0.13(+1.57%)
Dec 04, 2014 8.502 8.548 8.315 8.343 116,877 -0.17(-1.98%)
Dec 03, 2014 8.277 8.642 8.258 8.511 458,963 +0.22(+2.71%)
Dec 02, 2014 8.361 8.464 8.258 8.287 103,512 -0.07(-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.