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 (%)
Sep 30, 2014 8.333 8.333 8.174 8.230 302,335 -0.11(-1.35%)
Sep 29, 2014 8.249 8.361 8.184 8.343 238,778 +0.04(+0.45%)
Sep 26, 2014 8.305 8.324 8.109 8.305 213,452 +0.02(+0.23%)
Sep 25, 2014 8.492 8.492 8.272 8.287 224,211 -0.20(-2.32%)
Sep 24, 2014 8.399 8.511 8.343 8.483 313,790 +0.06(+0.67%)
Sep 23, 2014 8.417 8.474 8.371 8.427 247,041 -0.02(-0.22%)
Sep 22, 2014 8.380 8.464 8.324 8.446 262,492 -0.02(-0.22%)
Sep 19, 2014 8.511 8.530 8.446 8.464 117,473 -0.02(-0.22%)
Sep 18, 2014 8.417 8.530 8.371 8.483 197,357 +0.07(+0.78%)
Sep 17, 2014 8.408 8.474 8.361 8.417 193,096 +0.04(+0.45%)
Sep 16, 2014 8.324 8.483 8.315 8.380 150,564 +0.07(+0.79%)
Sep 15, 2014 8.417 8.427 8.315 8.315 224,319 -0.11(-1.33%)
Sep 12, 2014 8.417 8.464 8.371 8.427 181,638 +0.00(+0.00%)
Sep 11, 2014 8.361 8.474 8.343 8.427 234,909 +0.00(+0.00%)
Sep 10, 2014 8.417 8.464 8.399 8.427 151,842 +0.00(+0.00%)
Sep 09, 2014 8.417 8.455 8.399 8.427 171,732 +0.01(+0.11%)
Sep 08, 2014 8.446 8.605 8.249 8.417 240,552 -0.06(-0.66%)
Sep 05, 2014 8.530 8.548 8.446 8.474 271,625 -0.09(-1.09%)
Sep 04, 2014 8.483 8.726 8.483 8.567 326,339 +0.08(+0.99%)
Sep 03, 2014 8.371 8.595 8.352 8.483 3,453,058 +0.12(+1.45%)
Sep 02, 2014 8.548 8.810 8.146 8.361 839,261 -0.48(-5.40%)
Aug 29, 2014 8.782 8.838 8.838 8.838 246,237 +0.04(+0.43%)
Aug 28, 2014 8.726 8.913 8.707 8.801 172,106 +0.01(+0.11%)
Aug 27, 2014 8.539 8.801 8.539 8.792 179,194 +0.21(+2.40%)
Aug 26, 2014 8.483 8.698 8.474 8.586 159,977 +0.05(+0.55%)
Aug 25, 2014 8.764 8.815 8.464 8.539 248,885 -0.21(-2.35%)
Aug 22, 2014 8.735 8.773 8.530 8.745 283,722 -0.02(-0.21%)
Aug 21, 2014 8.894 9.007 8.754 8.764 164,425 -0.09(-1.06%)
Aug 20, 2014 8.904 8.997 8.726 8.857 209,022 -0.09(-1.04%)
Aug 19, 2014 9.138 9.241 8.932 8.951 444,203 -0.16(-1.75%)
Aug 18, 2014 8.969 9.194 8.951 9.110 376,479 +0.13(+1.46%)
Aug 15, 2014 9.334 9.334 8.979 8.979 188,889 -0.28(-3.03%)
Aug 14, 2014 9.465 9.465 9.241 9.259 182,968 -0.18(-1.88%)
Aug 13, 2014 9.587 9.587 9.400 9.437 149,835 -0.12(-1.27%)
Aug 12, 2014 9.587 9.587 9.456 9.559 134,176 -0.03(-0.29%)
Aug 11, 2014 9.587 9.680 9.549 9.587 178,649 +0.00(+0.00%)
Aug 08, 2014 9.577 9.596 9.456 9.587 46,254 +0.05(+0.49%)
Aug 07, 2014 9.446 9.661 9.437 9.540 180,506 +0.12(+1.29%)
Aug 06, 2014 9.353 9.540 9.320 9.418 551,237 +0.07(+0.70%)
Aug 05, 2014 9.484 9.484 9.311 9.353 269,491 -0.13(-1.38%)
Aug 04, 2014 9.474 9.633 9.465 9.484 265,829 +0.01(+0.10%)
Aug 01, 2014 9.259 9.493 9.259 9.474 224,959 +0.16(+1.71%)
Jul 31, 2014 9.278 9.362 9.250 9.315 215,955 -0.01(-0.10%)
Jul 30, 2014 9.334 9.343 9.250 9.325 107,589 +0.05(+0.50%)
Jul 29, 2014 9.353 9.371 9.278 9.278 70,771 -0.06(-0.60%)
Jul 28, 2014 9.306 9.353 9.287 9.334 107,663 +0.03(+0.30%)
Jul 25, 2014 9.306 9.418 9.259 9.306 159,517 -0.05(-0.50%)
Jul 24, 2014 9.212 9.371 9.184 9.353 306,591 +0.14(+1.52%)
Jul 23, 2014 9.278 9.278 9.203 9.212 141,682 -0.07(-0.71%)
Jul 22, 2014 9.231 9.297 9.147 9.278 142,958 +0.06(+0.61%)
Jul 21, 2014 9.343 9.400 9.156 9.222 177,927 -0.18(-1.89%)
Jul 18, 2014 9.306 9.633 9.306 9.400 143,322 +0.10(+1.11%)
Jul 17, 2014 9.353 9.428 9.250 9.297 199,099 -0.07(-0.80%)
Jul 16, 2014 9.306 9.456 9.297 9.371 470,890 +0.05(+0.50%)
Jul 15, 2014 9.306 9.353 9.100 9.325 389,866 -0.02(-0.20%)
Jul 14, 2014 9.353 9.540 9.320 9.343 241,084 -0.01(-0.10%)
Jul 11, 2014 9.212 9.400 9.044 9.353 218,581 +0.19(+2.04%)
Jul 10, 2014 9.016 9.222 8.923 9.166 194,428 +0.08(+0.93%)
Jul 09, 2014 8.969 9.147 8.820 9.082 306,941 +0.08(+0.94%)
Jul 08, 2014 9.082 9.091 8.918 8.997 181,028 -0.14(-1.54%)
Jul 07, 2014 9.025 9.166 8.913 9.138 149,789 +0.15(+1.66%)
Jul 03, 2014 9.007 8.988 8.988 8.988 71,850 -0.01(-0.10%)
Jul 02, 2014 8.792 8.997 8.792 8.997 97,125 +0.16(+1.80%)
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.