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:

Adecoagro Ord Shs (NY: AGRO )

9.050 -0.080 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 9.090 9.150 8.975 9.130 992,025 +0.04(+0.44%)
Jun 12, 2024 9.220 9.310 9.060 9.090 578,572 -0.03(-0.33%)
Jun 11, 2024 9.180 9.229 9.095 9.120 442,730 -0.09(-0.98%)
Jun 10, 2024 9.010 9.240 8.995 9.210 668,957 +0.20(+2.22%)
Jun 07, 2024 9.180 9.275 8.980 9.010 702,578 -0.22(-2.38%)
Jun 06, 2024 9.350 9.380 9.215 9.230 534,275 -0.10(-1.07%)
Jun 05, 2024 9.290 9.355 9.160 9.330 1,274,647 +0.06(+0.65%)
Jun 04, 2024 9.450 9.480 9.250 9.270 919,057 -0.26(-2.73%)
Jun 03, 2024 9.840 9.860 9.475 9.530 815,341 -0.31(-3.15%)
May 31, 2024 9.780 9.850 9.680 9.840 708,181 +0.06(+0.61%)
May 30, 2024 9.740 9.850 9.719 9.780 664,757 +0.08(+0.82%)
May 29, 2024 9.830 9.860 9.670 9.700 506,833 -0.22(-2.22%)
May 28, 2024 9.920 10.04 9.815 9.920 538,238 -0.03(-0.30%)
May 24, 2024 9.930 10.02 9.900 9.950 380,652 +0.06(+0.61%)
May 23, 2024 10.07 10.12 9.855 9.890 608,556 -0.19(-1.88%)
May 22, 2024 10.23 10.38 10.07 10.08 793,397 -0.18(-1.75%)
May 21, 2024 10.27 10.35 10.21 10.26 649,595 -0.01(-0.10%)
May 20, 2024 10.32 10.40 10.20 10.27 725,089 -0.05(-0.48%)
May 17, 2024 10.86 10.89 10.05 10.32 1,743,194 -0.56(-5.15%)
May 16, 2024 10.89 10.94 10.78 10.88 498,712 +0.01(+0.09%)
May 15, 2024 10.79 10.90 10.66 10.87 455,482 +0.12(+1.12%)
May 14, 2024 11.10 11.10 10.73 10.75 364,824 -0.33(-2.98%)
May 13, 2024 11.06 11.13 10.82 11.08 665,920 +0.17(+1.54%)
May 10, 2024 11.14 11.34 10.91 10.91 357,250 -0.22(-1.95%)
May 09, 2024 11.17 11.20 11.04 11.13 478,511 +0.00(+0.00%)
May 08, 2024 11.03 11.22 10.97 11.13 1,003,142 +0.01(+0.09%)
May 07, 2024 11.12 11.30 11.02 11.12 641,047 +0.05(+0.44%)
May 06, 2024 11.03 11.18 11.03 11.07 821,867 +0.13(+1.17%)
May 03, 2024 10.70 11.07 10.70 10.94 898,603 +0.35(+3.35%)
May 02, 2024 10.89 10.93 10.56 10.59 773,921 -0.11(-1.01%)
May 01, 2024 10.71 10.86 10.59 10.70 494,141 +0.01(+0.09%)
Apr 30, 2024 10.93 11.01 10.69 10.69 724,405 -0.29(-2.60%)
Apr 29, 2024 10.90 11.03 10.87 10.97 1,366,106 +0.09(+0.81%)
Apr 26, 2024 10.84 11.04 10.84 10.88 514,448 +0.08(+0.73%)
Apr 25, 2024 10.87 10.93 10.71 10.80 269,834 -0.10(-0.90%)
Apr 24, 2024 10.93 10.98 10.81 10.90 379,705 -0.07(-0.63%)
Apr 23, 2024 10.97 11.12 10.94 10.97 237,790 +0.00(+0.00%)
Apr 22, 2024 10.83 11.01 10.77 10.97 207,243 +0.12(+1.09%)
Apr 19, 2024 10.62 10.85 10.61 10.85 252,924 +0.26(+2.42%)
Apr 18, 2024 10.56 10.64 10.51 10.60 237,005 +0.11(+1.03%)
Apr 17, 2024 10.57 10.71 10.49 10.49 336,048 +0.00(+0.00%)
Apr 16, 2024 10.54 10.62 10.46 10.49 398,669 -0.13(-1.21%)
Apr 15, 2024 11.04 11.04 10.60 10.62 442,724 -0.32(-2.88%)
Apr 12, 2024 11.45 11.49 10.89 10.93 858,573 -0.52(-4.56%)
Apr 11, 2024 11.52 11.70 11.41 11.45 367,784 -0.05(-0.43%)
Apr 10, 2024 11.67 11.72 11.38 11.50 893,745 -0.20(-1.68%)
Apr 09, 2024 11.15 11.77 10.98 11.70 884,812 +0.86(+7.90%)
Apr 08, 2024 10.90 11.02 10.80 10.84 260,906 -0.02(-0.18%)
Apr 05, 2024 10.89 10.96 10.80 10.86 322,360 -0.03(-0.27%)
Apr 04, 2024 10.93 11.01 10.71 10.89 512,871 +0.03(+0.27%)
Apr 03, 2024 10.87 10.97 10.82 10.86 523,153 +0.02(+0.18%)
Apr 02, 2024 10.76 10.86 10.74 10.84 514,410 +0.11(+1.01%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.