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 )

10.86 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 29, 2020 3.966 4.050 3.825 4.031 663,119 +0.03(+0.70%)
May 28, 2020 3.919 4.097 3.844 4.003 537,552 +0.05(+1.18%)
May 27, 2020 3.741 4.003 3.741 3.956 520,355 +0.21(+5.49%)
May 26, 2020 3.881 3.994 3.722 3.750 894,122 -0.08(-2.19%)
May 22, 2020 3.694 3.849 3.610 3.835 238,325 +0.18(+4.86%)
May 21, 2020 3.601 3.666 3.545 3.657 387,829 +0.07(+2.09%)
May 20, 2020 3.554 3.610 3.507 3.582 185,000 +0.06(+1.59%)
May 19, 2020 3.563 3.610 3.498 3.526 286,173 -0.04(-1.05%)
May 18, 2020 3.395 3.563 3.395 3.563 337,840 +0.17(+4.96%)
May 15, 2020 3.386 3.638 3.311 3.395 678,409 -0.01(-0.27%)
May 14, 2020 3.330 3.475 3.273 3.404 334,535 +0.00(+0.00%)
May 13, 2020 3.517 3.545 3.339 3.404 368,031 -0.17(-4.71%)
May 12, 2020 3.638 3.657 3.531 3.573 365,280 -0.07(-1.80%)
May 11, 2020 3.526 3.666 3.484 3.638 466,983 +0.11(+3.18%)
May 08, 2020 3.657 3.704 3.507 3.526 674,987 -0.09(-2.58%)
May 07, 2020 3.657 3.666 3.535 3.620 371,313 +0.01(+0.26%)
May 06, 2020 3.573 3.653 3.395 3.610 532,585 +0.02(+0.52%)
May 05, 2020 3.741 3.825 3.559 3.591 314,448 -0.06(-1.54%)
May 04, 2020 3.507 3.657 3.423 3.648 1,182,144 +0.13(+3.72%)
May 01, 2020 3.685 3.685 3.451 3.517 379,780 -0.22(-5.76%)
Apr 30, 2020 3.722 3.741 3.638 3.732 248,991 +0.01(+0.25%)
Apr 29, 2020 3.769 3.877 3.694 3.722 414,680 -0.01(-0.25%)
Apr 28, 2020 3.769 3.825 3.722 3.732 591,719 -0.04(-0.99%)
Apr 27, 2020 3.825 3.837 3.741 3.769 175,746 -0.05(-1.23%)
Apr 24, 2020 3.891 3.909 3.797 3.816 272,646 -0.07(-1.69%)
Apr 23, 2020 3.769 3.891 3.732 3.881 180,847 +0.11(+2.98%)
Apr 22, 2020 3.704 3.774 3.554 3.769 728,753 +0.11(+3.07%)
Apr 21, 2020 3.741 3.750 3.620 3.657 370,932 -0.07(-2.00%)
Apr 20, 2020 3.779 3.900 3.685 3.732 407,200 -0.07(-1.72%)
Apr 17, 2020 3.741 3.816 3.704 3.797 314,024 +0.07(+1.75%)
Apr 16, 2020 3.713 3.760 3.676 3.732 215,724 -0.02(-0.50%)
Apr 15, 2020 3.769 3.811 3.610 3.750 302,776 -0.14(-3.61%)
Apr 14, 2020 3.835 3.994 3.638 3.891 591,001 +0.01(+0.24%)
Apr 13, 2020 4.256 4.321 3.825 3.881 416,635 -0.37(-8.79%)
Apr 09, 2020 4.040 4.330 4.006 4.256 286,974 +0.26(+6.56%)
Apr 08, 2020 3.881 4.022 3.870 3.994 183,148 +0.12(+3.14%)
Apr 07, 2020 3.657 3.966 3.657 3.872 194,524 +0.24(+6.70%)
Apr 06, 2020 3.423 3.704 3.358 3.629 410,276 +0.25(+7.48%)
Apr 03, 2020 3.367 3.386 3.096 3.376 352,195 +0.05(+1.40%)
Apr 02, 2020 3.273 3.461 3.189 3.330 778,613 +0.01(+0.28%)
Apr 01, 2020 3.535 3.582 3.311 3.320 707,122 -0.32(-8.74%)
Mar 31, 2020 3.591 3.732 3.489 3.638 921,315 +0.00(+0.00%)
Mar 30, 2020 3.835 3.914 3.554 3.638 529,773 -0.21(-5.35%)
Mar 27, 2020 3.788 4.012 3.694 3.844 542,620 -0.02(-0.48%)
Mar 26, 2020 3.835 3.909 3.666 3.863 892,854 +0.02(+0.49%)
Mar 25, 2020 3.853 3.956 3.722 3.844 1,342,123 +0.01(+0.24%)
Mar 24, 2020 3.947 4.059 3.610 3.835 552,277 +0.00(+0.00%)
Mar 23, 2020 3.741 4.050 3.732 3.835 504,693 +0.02(+0.49%)
Mar 20, 2020 3.835 3.984 3.704 3.816 1,761,297 +0.01(+0.25%)
Mar 19, 2020 3.591 3.891 3.348 3.807 2,065,813 +0.19(+5.17%)
Mar 18, 2020 4.003 4.050 3.442 3.620 4,236,463 -0.65(-15.13%)
Mar 17, 2020 4.499 4.620 4.209 4.265 640,854 -0.14(-3.18%)
Mar 16, 2020 4.022 4.564 3.872 4.405 507,659 -0.33(-6.92%)
Mar 13, 2020 5.097 5.097 4.218 4.732 502,418 +0.56(+13.45%)
Mar 12, 2020 4.555 4.555 3.928 4.171 390,968 -0.51(-10.98%)
Mar 11, 2020 4.985 5.079 4.602 4.686 869,775 -0.34(-6.70%)
Mar 10, 2020 5.013 5.144 4.849 5.022 427,630 +0.12(+2.48%)
Mar 09, 2020 5.752 5.752 4.845 4.901 1,381,264 -1.46(-22.94%)
Mar 06, 2020 6.425 6.487 6.247 6.360 439,870 -0.22(-3.41%)
Mar 05, 2020 6.697 6.762 6.556 6.584 193,628 -0.26(-3.83%)
Mar 04, 2020 6.706 6.949 6.697 6.846 209,850 +0.22(+3.39%)
Mar 03, 2020 6.818 6.996 6.566 6.622 249,223 -0.15(-2.21%)
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.