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 (%)
Feb 28, 2022 8.698 8.941 8.576 8.941 1,285,769 +0.26(+3.02%)
Feb 25, 2022 8.548 8.792 8.567 8.679 1,959,642 +0.13(+1.53%)
Feb 24, 2022 7.669 8.548 7.651 8.548 2,055,811 +0.76(+9.72%)
Feb 23, 2022 7.922 7.987 7.716 7.791 910,461 -0.04(-0.48%)
Feb 22, 2022 7.782 7.894 7.566 7.828 708,792 +0.01(+0.12%)
Feb 18, 2022 7.819 0 +0.07(+0.97%)
Feb 17, 2022 7.959 7.978 7.716 7.744 475,259 -0.26(-3.27%)
Feb 16, 2022 7.725 8.025 7.716 8.006 469,893 +0.23(+3.01%)
Feb 15, 2022 7.622 7.805 7.622 7.772 477,519 +0.20(+2.59%)
Feb 14, 2022 7.622 7.679 7.482 7.576 540,866 -0.02(-0.25%)
Feb 11, 2022 7.660 7.782 7.557 7.594 350,739 -0.04(-0.49%)
Feb 10, 2022 7.520 7.763 7.482 7.632 1,341,569 -0.05(-0.61%)
Feb 09, 2022 7.660 7.753 7.585 7.679 673,642 +0.16(+2.11%)
Feb 08, 2022 7.529 7.594 7.370 7.520 1,050,932 -0.03(-0.37%)
Feb 07, 2022 7.426 7.576 7.351 7.548 1,328,016 +0.15(+2.02%)
Feb 04, 2022 7.351 7.417 7.218 7.398 484,160 +0.07(+0.89%)
Feb 03, 2022 7.389 7.309 7.333 847,507 -0.22(-2.85%)
Feb 02, 2022 7.669 7.786 7.454 7.548 450,651 -0.14(-1.82%)
Feb 01, 2022 7.576 7.800 7.552 7.688 555,168 +0.11(+1.48%)
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%)
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.