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 )

11.05 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2012 8.389 8.407 8.287 8.343 88,122 -0.05(-0.56%)
Apr 27, 2012 8.399 8.427 8.193 8.389 191,348 +0.01(+0.11%)
Apr 26, 2012 8.408 8.446 8.333 8.380 82,420 -0.01(-0.11%)
Apr 25, 2012 8.258 8.576 8.240 8.389 185,090 +0.19(+2.28%)
Apr 24, 2012 8.361 8.361 8.137 8.202 185,035 -0.11(-1.35%)
Apr 23, 2012 8.184 8.315 8.043 8.315 142,730 +0.03(+0.34%)
Apr 20, 2012 8.174 8.492 8.165 8.287 166,441 +0.18(+2.19%)
Apr 19, 2012 8.474 8.559 8.053 8.109 450,410 -0.36(-4.20%)
Apr 18, 2012 8.904 8.904 8.417 8.464 474,985 -0.46(-5.14%)
Apr 17, 2012 8.979 9.063 8.782 8.923 336,284 +0.01(+0.11%)
Apr 16, 2012 9.334 9.334 8.885 8.913 193,084 -0.38(-4.12%)
Apr 13, 2012 9.390 9.530 9.194 9.297 215,708 -0.09(-1.00%)
Apr 12, 2012 9.353 9.521 9.315 9.390 88,402 +0.04(+0.40%)
Apr 11, 2012 9.418 9.418 9.315 9.353 59,744 +0.01(+0.10%)
Apr 10, 2012 9.465 9.568 9.269 9.343 138,590 -0.08(-0.89%)
Apr 09, 2012 9.512 9.633 9.353 9.428 108,411 -0.24(-2.51%)
Apr 05, 2012 9.736 9.746 9.570 9.671 58,957 -0.03(-0.29%)
Apr 04, 2012 9.989 10.05 9.671 9.699 133,937 -0.41(-4.07%)
Apr 03, 2012 10.13 10.14 10.01 10.11 191,003 +0.01(+0.09%)
Apr 02, 2012 10.10 10.13 9.867 10.10 194,575 -0.01(-0.09%)
Mar 30, 2012 10.19 10.19 9.718 10.11 211,075 +0.29(+2.95%)
Mar 29, 2012 9.652 9.858 9.465 9.820 195,015 +0.07(+0.67%)
Mar 28, 2012 9.942 9.942 9.689 9.755 135,986 -0.14(-1.42%)
Mar 27, 2012 9.820 9.933 9.746 9.895 193,848 +0.12(+1.24%)
Mar 26, 2012 9.820 9.820 9.689 9.774 137,094 +0.07(+0.77%)
Mar 23, 2012 9.848 9.895 9.643 9.699 150,525 -0.19(-1.89%)
Mar 22, 2012 9.989 10.03 9.688 9.886 318,009 -0.22(-2.13%)
Mar 21, 2012 9.942 10.28 9.877 10.10 259,452 +0.25(+2.56%)
Mar 20, 2012 9.951 10.04 9.820 9.848 118,646 -0.15(-1.50%)
Mar 19, 2012 10.37 10.57 9.877 9.998 296,624 -0.34(-3.26%)
Mar 16, 2012 10.33 10.38 10.01 10.33 2,094,682 +0.33(+3.27%)
Mar 15, 2012 9.624 10.03 9.521 10.01 586,624 +0.35(+3.58%)
Mar 14, 2012 9.671 9.727 9.428 9.661 497,830 +0.03(+0.29%)
Mar 13, 2012 9.063 9.774 8.988 9.633 903,290 +0.65(+7.29%)
Mar 12, 2012 8.567 9.007 8.567 8.979 844,964 +0.43(+5.03%)
Mar 09, 2012 8.128 8.605 8.128 8.548 100,216 +0.38(+4.70%)
Mar 08, 2012 8.118 8.389 8.053 8.165 278,222 +0.12(+1.51%)
Mar 07, 2012 8.109 8.118 7.978 8.043 95,950 -0.05(-0.58%)
Mar 06, 2012 8.212 8.268 8.043 8.090 162,673 -0.22(-2.59%)
Mar 05, 2012 8.417 8.417 8.230 8.305 126,317 -0.08(-1.00%)
Mar 02, 2012 8.446 8.605 8.324 8.389 188,805 -0.08(-0.99%)
Mar 01, 2012 8.576 8.576 8.436 8.474 65,701 -0.03(-0.33%)
Feb 29, 2012 8.623 8.689 8.427 8.502 82,186 -0.10(-1.20%)
Feb 28, 2012 8.735 8.735 8.558 8.605 51,352 -0.09(-1.08%)
Feb 27, 2012 8.642 8.735 8.511 8.698 135,604 -0.02(-0.21%)
Feb 24, 2012 8.670 8.754 8.651 8.717 113,499 +0.03(+0.32%)
Feb 23, 2012 8.726 8.735 8.605 8.689 148,736 +0.01(+0.11%)
Feb 22, 2012 8.904 8.951 8.670 8.679 174,969 -0.22(-2.52%)
Feb 21, 2012 9.044 9.044 8.894 8.904 52,798 -0.07(-0.83%)
Feb 17, 2012 9.119 9.119 8.894 8.979 82,163 -0.11(-1.23%)
Feb 16, 2012 8.979 9.119 8.951 9.091 79,443 +0.07(+0.83%)
Feb 15, 2012 9.203 9.303 9.007 9.016 175,858 -0.11(-1.23%)
Feb 14, 2012 8.997 9.231 8.997 9.128 161,848 +0.07(+0.83%)
Feb 13, 2012 8.792 9.119 8.792 9.053 618,609 +0.30(+3.42%)
Feb 10, 2012 8.661 8.792 8.586 8.754 95,367 +0.01(+0.11%)
Feb 09, 2012 8.679 8.820 8.492 8.745 606,659 +0.04(+0.43%)
Feb 08, 2012 8.792 8.792 8.679 8.707 213,919 -0.06(-0.64%)
Feb 07, 2012 8.502 8.792 8.484 8.764 188,973 +0.28(+3.31%)
Feb 06, 2012 8.754 8.792 8.399 8.483 246,265 -0.31(-3.51%)
Feb 03, 2012 8.764 8.820 8.727 8.792 192,940 +0.06(+0.64%)
Feb 02, 2012 8.679 8.838 8.651 8.735 285,990 +0.07(+0.86%)
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.