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 )

11.30 +0.06 (+0.53%)
Streaming Delayed Price Updated: 2:26 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 (%)
Sep 29, 2017 9.867 10.17 9.830 10.10 921,321 +0.26(+2.66%)
Sep 28, 2017 9.624 9.839 9.615 9.839 995,819 +0.23(+2.43%)
Sep 27, 2017 9.624 9.643 9.474 9.605 575,901 +0.00(+0.00%)
Sep 26, 2017 9.390 9.661 9.371 9.605 490,810 +0.21(+2.19%)
Sep 25, 2017 9.502 9.568 9.343 9.400 517,128 -0.11(-1.18%)
Sep 22, 2017 9.306 9.521 9.287 9.512 525,059 +0.20(+2.11%)
Sep 21, 2017 9.203 9.371 9.156 9.315 495,450 +0.12(+1.32%)
Sep 20, 2017 9.231 9.306 9.156 9.194 379,330 -0.04(-0.41%)
Sep 19, 2017 9.484 9.521 9.212 9.231 901,563 -0.25(-2.66%)
Sep 18, 2017 9.502 9.699 9.465 9.484 982,705 -0.03(-0.30%)
Sep 15, 2017 9.493 9.624 9.484 9.512 1,014,839 +0.01(+0.10%)
Sep 14, 2017 9.390 9.549 9.231 9.502 696,001 +0.08(+0.89%)
Sep 13, 2017 9.110 9.428 9.091 9.418 535,965 +0.31(+3.39%)
Sep 12, 2017 9.072 9.184 9.072 9.110 273,957 +0.02(+0.21%)
Sep 11, 2017 9.072 9.194 9.025 9.091 603,258 +0.06(+0.62%)
Sep 08, 2017 9.166 9.194 8.969 9.035 450,827 -0.14(-1.53%)
Sep 07, 2017 9.465 9.465 9.166 9.175 308,137 -0.22(-2.39%)
Sep 06, 2017 9.381 9.493 9.297 9.400 368,779 +0.07(+0.80%)
Sep 05, 2017 9.212 9.428 9.203 9.325 609,911 +0.12(+1.32%)
Sep 01, 2017 9.100 9.231 9.100 9.203 318,062 +0.13(+1.44%)
Aug 31, 2017 9.007 9.100 8.918 9.072 928,011 +0.06(+0.62%)
Aug 30, 2017 9.072 9.138 8.997 9.016 739,329 -0.03(-0.31%)
Aug 29, 2017 9.184 9.203 9.002 9.044 1,228,566 -0.16(-1.73%)
Aug 28, 2017 9.278 9.287 9.147 9.203 622,806 -0.05(-0.51%)
Aug 25, 2017 9.371 9.400 9.250 9.250 569,891 -0.19(-1.98%)
Aug 24, 2017 9.568 9.568 9.428 9.437 239,039 -0.11(-1.18%)
Aug 23, 2017 9.241 9.554 9.241 9.549 864,375 +0.32(+3.44%)
Aug 22, 2017 9.128 9.325 9.072 9.231 1,009,733 +0.10(+1.13%)
Aug 21, 2017 9.343 9.343 9.110 9.128 487,931 -0.22(-2.30%)
Aug 18, 2017 9.409 9.418 9.278 9.343 358,955 -0.07(-0.70%)
Aug 17, 2017 9.325 9.530 9.325 9.409 709,479 +0.05(+0.50%)
Aug 16, 2017 9.755 9.755 9.343 9.362 914,663 -0.04(-0.40%)
Aug 15, 2017 9.680 9.774 9.400 9.400 311,847 -0.27(-2.80%)
Aug 14, 2017 9.353 9.699 9.353 9.671 1,377,267 +0.38(+4.13%)
Aug 11, 2017 9.259 9.442 9.110 9.287 611,656 -0.04(-0.40%)
Aug 10, 2017 9.353 9.371 9.301 9.325 1,302,680 -0.05(-0.50%)
Aug 09, 2017 9.390 9.400 9.297 9.371 287,623 -0.02(-0.20%)
Aug 08, 2017 9.446 9.502 9.353 9.390 718,363 -0.07(-0.69%)
Aug 07, 2017 9.400 9.493 9.334 9.456 342,080 +0.00(+0.00%)
Aug 04, 2017 9.446 9.502 9.418 9.456 225,922 +0.01(+0.10%)
Aug 03, 2017 9.465 9.554 9.409 9.446 517,727 -0.02(-0.20%)
Aug 02, 2017 9.456 9.521 9.409 9.465 236,616 -0.01(-0.10%)
Aug 01, 2017 9.521 9.577 9.456 9.474 330,928 -0.04(-0.39%)
Jul 31, 2017 9.400 9.559 9.381 9.512 623,737 +0.14(+1.50%)
Jul 28, 2017 9.446 9.482 9.339 9.371 369,604 -0.07(-0.79%)
Jul 27, 2017 9.624 9.633 9.437 9.446 764,640 -0.19(-1.94%)
Jul 26, 2017 9.774 9.867 9.624 9.633 903,670 -0.14(-1.44%)
Jul 25, 2017 9.783 9.839 9.643 9.774 940,143 +0.03(+0.29%)
Jul 24, 2017 9.886 9.942 9.727 9.746 604,580 -0.16(-1.61%)
Jul 21, 2017 9.343 9.933 9.306 9.905 2,220,849 +0.56(+6.01%)
Jul 20, 2017 9.371 9.418 9.278 9.343 656,956 +0.01(+0.10%)
Jul 19, 2017 9.166 9.456 9.100 9.334 1,489,163 +0.17(+1.84%)
Jul 18, 2017 9.241 9.241 9.077 9.166 955,735 -0.08(-0.91%)
Jul 17, 2017 9.297 9.364 9.231 9.250 374,965 -0.07(-0.70%)
Jul 14, 2017 9.334 9.343 9.241 9.315 735,834 -0.02(-0.20%)
Jul 13, 2017 9.269 9.381 9.156 9.334 811,481 +0.09(+1.01%)
Jul 12, 2017 9.035 9.460 9.035 9.241 1,300,009 +0.29(+3.24%)
Jul 11, 2017 9.063 9.063 8.904 8.951 703,217 -0.10(-1.14%)
Jul 10, 2017 9.035 9.194 9.035 9.053 248,496 +0.03(+0.31%)
Jul 07, 2017 9.091 9.110 8.993 9.025 382,901 -0.03(-0.31%)
Jul 06, 2017 9.241 9.334 9.025 9.053 704,184 -0.15(-1.63%)
Jul 05, 2017 9.428 9.446 9.119 9.203 1,149,517 -0.22(-2.28%)
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.