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 )

10.31 -0.57 (-5.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
Oct 30, 2015 9.671 10.10 9.658 9.754 975,996 +0.01(+0.09%)
Oct 29, 2015 9.331 10.03 9.091 9.745 889,470 +0.44(+4.75%)
Oct 28, 2015 8.870 9.367 8.778 9.303 494,902 +0.37(+4.12%)
Oct 27, 2015 8.944 9.036 8.695 8.934 829,991 -0.16(-1.72%)
Oct 26, 2015 8.677 9.570 8.677 9.091 1,229,355 +0.61(+7.17%)
Oct 23, 2015 8.299 8.483 8.234 8.483 417,542 +0.19(+2.33%)
Oct 22, 2015 8.216 8.382 8.124 8.290 182,165 +0.15(+1.81%)
Oct 21, 2015 8.299 8.336 8.105 8.142 106,399 -0.16(-1.89%)
Oct 20, 2015 8.299 8.409 8.225 8.299 116,432 +0.00(+0.00%)
Oct 19, 2015 8.483 8.502 8.216 8.299 120,047 -0.19(-2.28%)
Oct 16, 2015 8.456 8.511 8.290 8.492 435,521 +0.13(+1.54%)
Oct 15, 2015 8.207 8.409 8.188 8.363 162,279 +0.17(+2.02%)
Oct 14, 2015 8.280 8.308 8.170 8.198 123,634 -0.06(-0.78%)
Oct 13, 2015 8.456 8.502 8.262 8.262 80,074 -0.18(-2.07%)
Oct 12, 2015 8.409 8.584 8.391 8.437 75,670 +0.02(+0.22%)
Oct 09, 2015 8.474 8.723 8.419 8.419 167,336 -0.04(-0.44%)
Oct 08, 2015 8.400 8.465 8.382 8.456 107,120 +0.06(+0.77%)
Oct 07, 2015 8.059 8.492 8.059 8.391 265,036 +0.35(+4.35%)
Oct 06, 2015 7.958 8.207 7.884 8.041 240,374 +0.01(+0.11%)
Oct 05, 2015 7.792 8.152 7.691 8.032 158,073 +0.30(+3.93%)
Oct 02, 2015 7.424 7.755 7.323 7.728 357,435 +0.26(+3.45%)
Oct 01, 2015 7.295 7.553 7.295 7.470 491,332 +0.14(+1.88%)
Sep 30, 2015 7.369 7.433 7.295 7.332 159,359 +0.01(+0.13%)
Sep 29, 2015 7.396 7.488 7.267 7.323 165,085 -0.07(-1.00%)
Sep 28, 2015 7.590 7.663 7.359 7.396 126,711 -0.08(-1.11%)
Sep 25, 2015 7.636 7.728 7.479 7.479 166,370 -0.11(-1.46%)
Sep 24, 2015 7.534 7.663 7.433 7.590 164,751 +0.01(+0.12%)
Sep 23, 2015 7.627 7.673 7.470 7.580 168,443 -0.01(-0.12%)
Sep 22, 2015 7.673 7.700 7.571 7.590 67,329 -0.16(-2.02%)
Sep 21, 2015 7.930 7.977 7.719 7.746 84,711 -0.15(-1.87%)
Sep 18, 2015 7.940 8.004 7.848 7.894 412,812 -0.10(-1.27%)
Sep 17, 2015 7.958 8.105 7.921 7.995 401,034 +0.01(+0.12%)
Sep 16, 2015 7.829 8.096 7.765 7.986 346,179 +0.23(+2.97%)
Sep 15, 2015 7.774 7.866 7.608 7.755 106,695 -0.05(-0.59%)
Sep 14, 2015 7.553 7.820 7.553 7.802 125,676 +0.36(+4.83%)
Sep 11, 2015 7.488 7.599 7.405 7.442 129,767 -0.06(-0.74%)
Sep 10, 2015 7.580 7.645 7.461 7.498 64,770 -0.10(-1.33%)
Sep 09, 2015 7.562 7.806 7.498 7.599 123,817 +0.08(+1.10%)
Sep 08, 2015 7.553 7.663 7.415 7.516 204,931 +0.06(+0.74%)
Sep 04, 2015 7.341 7.461 7.461 7.461 75,237 +0.04(+0.50%)
Sep 03, 2015 7.166 7.553 7.120 7.424 285,693 +0.27(+3.73%)
Sep 02, 2015 7.304 7.369 7.065 7.157 151,030 -0.09(-1.27%)
Sep 01, 2015 7.258 7.369 7.240 7.249 100,354 -0.09(-1.25%)
Aug 31, 2015 7.415 7.525 7.341 7.341 68,461 -0.14(-1.85%)
Aug 28, 2015 7.387 7.553 7.378 7.479 55,055 +0.07(+1.00%)
Aug 27, 2015 7.083 7.498 7.037 7.405 206,896 +0.41(+5.93%)
Aug 26, 2015 6.991 7.129 6.862 6.991 179,968 -0.03(-0.39%)
Aug 25, 2015 7.138 7.323 7.019 7.019 123,685 -0.02(-0.26%)
Aug 24, 2015 7.120 7.286 6.180 7.037 241,566 -0.39(-5.21%)
Aug 21, 2015 7.442 7.516 7.313 7.424 188,178 -0.07(-0.98%)
Aug 20, 2015 7.516 7.562 7.396 7.498 108,189 -0.01(-0.12%)
Aug 19, 2015 7.562 7.636 7.396 7.507 237,686 -0.07(-0.97%)
Aug 18, 2015 7.580 7.709 7.498 7.580 112,308 -0.09(-1.20%)
Aug 17, 2015 7.673 7.746 7.525 7.673 100,254 -0.02(-0.24%)
Aug 14, 2015 7.553 7.875 7.433 7.691 255,775 -0.06(-0.71%)
Aug 13, 2015 7.802 7.884 7.700 7.746 93,607 -0.06(-0.83%)
Aug 12, 2015 7.820 7.857 7.719 7.811 77,140 -0.06(-0.70%)
Aug 11, 2015 7.903 7.949 7.848 7.866 126,015 -0.07(-0.93%)
Aug 10, 2015 7.802 7.967 7.765 7.940 81,108 +0.18(+2.25%)
Aug 07, 2015 7.921 7.940 7.755 7.765 164,318 -0.17(-2.09%)
Aug 06, 2015 7.884 7.949 7.719 7.930 91,248 +0.01(+0.12%)
Aug 05, 2015 8.004 8.078 7.829 7.921 164,153 -0.06(-0.69%)
Aug 04, 2015 7.949 8.023 7.848 7.977 61,105 +0.04(+0.46%)
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.