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 )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2017 11.00 11.16 10.95 10.96 408,030 -0.09(-0.85%)
Feb 27, 2017 11.08 11.13 10.98 11.05 420,023 -0.07(-0.67%)
Feb 24, 2017 11.17 11.19 10.98 11.13 752,986 +0.02(+0.17%)
Feb 23, 2017 11.44 11.49 11.07 11.11 1,526,290 -0.65(-5.49%)
Feb 22, 2017 11.88 11.88 11.73 11.76 605,761 -0.07(-0.63%)
Feb 21, 2017 11.88 12.07 11.75 11.83 646,730 +0.00(+0.00%)
Feb 17, 2017 11.83 11.83 11.83 0 +0.19(+1.61%)
Feb 16, 2017 11.81 11.91 11.59 11.64 264,677 -0.18(-1.50%)
Feb 15, 2017 11.84 11.96 11.79 11.82 481,294 -0.07(-0.55%)
Feb 14, 2017 11.64 11.89 11.64 11.89 321,878 +0.19(+1.60%)
Feb 13, 2017 11.65 11.78 11.60 11.70 539,988 +0.10(+0.89%)
Feb 10, 2017 11.67 11.75 11.57 11.60 629,770 -0.05(-0.40%)
Feb 09, 2017 11.75 11.87 11.62 11.64 705,432 -0.05(-0.40%)
Feb 08, 2017 11.83 11.91 11.63 11.69 609,806 -0.09(-0.79%)
Feb 07, 2017 11.74 11.96 11.70 11.78 368,670 -0.07(-0.55%)
Feb 06, 2017 11.76 11.89 11.56 11.85 500,178 +0.10(+0.88%)
Feb 03, 2017 11.27 11.81 11.21 11.75 623,903 +0.51(+4.49%)
Feb 02, 2017 11.20 12.43 11.20 11.24 901,161 +0.12(+1.09%)
Feb 01, 2017 10.81 11.26 10.81 11.12 391,443 +0.30(+2.77%)
Jan 31, 2017 10.75 11.04 10.66 10.82 733,259 +0.17(+1.58%)
Jan 30, 2017 10.86 10.90 10.62 10.65 403,480 -0.27(-2.48%)
Jan 27, 2017 11.00 11.15 10.85 10.92 1,649,115 -0.02(-0.17%)
Jan 26, 2017 10.78 10.96 10.77 10.94 1,102,946 +0.15(+1.39%)
Jan 25, 2017 10.76 10.85 10.68 10.79 867,182 +0.07(+0.70%)
Jan 24, 2017 10.78 10.79 10.63 10.72 523,012 -0.11(-1.04%)
Jan 23, 2017 10.33 10.84 10.25 10.83 816,871 +0.47(+4.51%)
Jan 20, 2017 10.33 10.42 10.20 10.36 415,546 +0.05(+0.45%)
Jan 19, 2017 10.39 10.46 10.28 10.32 246,743 -0.07(-0.72%)
Jan 18, 2017 10.48 10.55 10.38 10.39 369,089 -0.08(-0.80%)
Jan 17, 2017 10.25 10.58 10.20 10.48 907,193 +0.22(+2.19%)
Jan 13, 2017 10.25 10.25 10.25 0 +0.20(+1.95%)
Jan 12, 2017 10.22 10.31 10.04 10.05 451,558 -0.17(-1.65%)
Jan 11, 2017 10.05 10.34 10.05 10.22 1,023,867 +0.18(+1.77%)
Jan 10, 2017 9.914 10.18 9.914 10.04 1,338,820 +0.12(+1.23%)
Jan 09, 2017 9.905 9.970 9.764 9.923 572,495 +0.01(+0.09%)
Jan 06, 2017 10.04 10.08 9.853 9.914 526,041 -0.18(-1.76%)
Jan 05, 2017 10.15 10.29 9.970 10.09 340,336 -0.12(-1.19%)
Jan 04, 2017 10.24 10.29 10.14 10.21 319,014 -0.03(-0.27%)
Jan 03, 2017 9.699 10.24 9.699 10.24 629,385 +0.53(+5.49%)
Dec 30, 2016 9.708 9.708 9.708 0 +0.08(+0.87%)
Dec 29, 2016 9.512 9.699 9.512 9.624 277,470 +0.11(+1.18%)
Dec 28, 2016 9.540 9.774 9.465 9.512 533,671 -0.06(-0.59%)
Dec 27, 2016 9.465 9.596 9.381 9.568 296,987 +0.08(+0.89%)
Dec 23, 2016 9.484 9.484 9.484 0 -0.07(-0.69%)
Dec 22, 2016 9.708 9.792 9.493 9.549 513,005 -0.20(-2.02%)
Dec 21, 2016 9.596 9.769 9.530 9.746 340,634 +0.11(+1.17%)
Dec 20, 2016 9.418 9.750 9.362 9.633 406,433 +0.29(+3.10%)
Dec 19, 2016 9.530 9.596 9.334 9.343 483,189 -0.13(-1.38%)
Dec 16, 2016 9.512 9.549 9.297 9.474 296,800 -0.05(-0.49%)
Dec 15, 2016 9.474 9.530 9.315 9.521 246,341 +0.04(+0.39%)
Dec 14, 2016 9.661 9.727 9.437 9.484 502,889 -0.15(-1.55%)
Dec 13, 2016 9.680 9.708 9.521 9.633 347,335 -0.02(-0.19%)
Dec 12, 2016 9.624 9.783 9.624 9.652 219,658 -0.04(-0.39%)
Dec 09, 2016 9.633 9.783 9.502 9.689 216,905 +0.04(+0.39%)
Dec 08, 2016 9.746 9.780 9.587 9.652 306,578 -0.07(-0.67%)
Dec 07, 2016 9.802 9.820 9.718 9.718 148,615 -0.09(-0.95%)
Dec 06, 2016 9.839 9.942 9.746 9.811 231,270 -0.03(-0.29%)
Dec 05, 2016 9.951 10.08 9.820 9.839 294,445 -0.07(-0.75%)
Dec 02, 2016 10.09 10.20 9.905 9.914 319,566 -0.13(-1.30%)
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.