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, 2015 9.409 9.493 9.016 9.082 362,257 -0.37(-3.96%)
Apr 29, 2015 9.540 9.540 9.409 9.456 122,484 -0.08(-0.88%)
Apr 28, 2015 9.596 9.633 9.484 9.540 137,255 -0.09(-0.97%)
Apr 27, 2015 9.512 9.708 9.474 9.633 161,768 +0.12(+1.28%)
Apr 24, 2015 9.549 9.689 9.474 9.512 136,863 -0.03(-0.29%)
Apr 23, 2015 9.559 9.699 9.400 9.540 165,461 -0.01(-0.10%)
Apr 22, 2015 9.521 9.596 9.353 9.549 82,221 +0.06(+0.59%)
Apr 21, 2015 9.446 9.587 9.400 9.493 232,828 +0.08(+0.89%)
Apr 20, 2015 9.512 9.512 9.381 9.409 106,300 -0.07(-0.79%)
Apr 17, 2015 9.390 9.502 9.325 9.484 416,553 +0.05(+0.50%)
Apr 16, 2015 9.521 9.577 9.400 9.437 135,212 -0.01(-0.10%)
Apr 15, 2015 9.661 9.708 9.418 9.446 180,594 -0.18(-1.85%)
Apr 14, 2015 9.615 9.708 9.587 9.624 285,645 -0.01(-0.10%)
Apr 13, 2015 9.624 9.680 9.577 9.633 144,298 -0.05(-0.48%)
Apr 10, 2015 9.568 9.699 9.559 9.680 204,851 +0.14(+1.47%)
Apr 09, 2015 9.577 9.596 9.465 9.540 558,018 -0.04(-0.39%)
Apr 08, 2015 9.643 9.718 9.484 9.577 261,203 -0.04(-0.39%)
Apr 07, 2015 9.820 9.820 9.549 9.615 332,869 -0.27(-2.74%)
Apr 06, 2015 9.643 9.961 9.591 9.886 233,088 +0.24(+2.52%)
Apr 02, 2015 9.456 9.643 9.643 9.643 860,173 +0.14(+1.48%)
Apr 01, 2015 9.540 9.624 9.474 9.502 238,371 -0.06(-0.59%)
Mar 31, 2015 9.381 9.680 9.353 9.559 243,841 +0.04(+0.39%)
Mar 30, 2015 9.418 9.615 9.315 9.521 635,075 +0.09(+0.99%)
Mar 27, 2015 9.643 9.774 9.386 9.428 510,019 -0.20(-2.04%)
Mar 26, 2015 9.867 9.867 9.540 9.624 365,405 -0.25(-2.56%)
Mar 25, 2015 10.13 10.22 9.865 9.877 328,849 -0.22(-2.13%)
Mar 24, 2015 10.36 10.46 9.914 10.09 402,698 -0.29(-2.79%)
Mar 23, 2015 9.933 10.68 9.933 10.38 483,020 +0.43(+4.32%)
Mar 20, 2015 9.390 10.12 9.325 9.951 1,311,924 +0.58(+6.19%)
Mar 19, 2015 9.212 9.400 9.156 9.371 483,302 +0.19(+2.04%)
Mar 18, 2015 9.082 9.194 9.011 9.184 320,271 +0.03(+0.31%)
Mar 17, 2015 9.016 9.203 9.007 9.156 544,641 +0.07(+0.72%)
Mar 16, 2015 9.072 9.166 8.961 9.091 485,081 -0.01(-0.10%)
Mar 13, 2015 9.184 9.194 9.007 9.100 221,734 -0.07(-0.71%)
Mar 12, 2015 9.315 9.334 9.035 9.166 558,174 -0.07(-0.81%)
Mar 11, 2015 8.735 9.334 8.614 9.241 471,813 +0.54(+6.24%)
Mar 10, 2015 8.848 8.876 8.530 8.698 243,244 -0.26(-2.92%)
Mar 09, 2015 8.735 9.325 8.698 8.960 543,511 +0.22(+2.57%)
Mar 06, 2015 8.764 8.885 8.623 8.735 239,942 -0.01(-0.11%)
Mar 05, 2015 8.202 8.773 8.202 8.745 570,118 +0.53(+6.49%)
Mar 04, 2015 8.146 8.230 8.008 8.212 389,128 +0.05(+0.57%)
Mar 03, 2015 8.258 8.296 8.137 8.165 148,270 -0.12(-1.47%)
Mar 02, 2015 8.361 8.417 8.258 8.287 162,902 +0.01(+0.11%)
Feb 27, 2015 8.258 8.483 8.212 8.277 220,517 -0.07(-0.78%)
Feb 26, 2015 7.950 8.380 7.903 8.343 229,388 +0.45(+5.69%)
Feb 25, 2015 7.753 8.053 7.753 7.894 748,538 +0.13(+1.69%)
Feb 24, 2015 7.688 7.875 7.679 7.763 972,844 +0.08(+1.10%)
Feb 23, 2015 7.501 7.697 7.489 7.679 331,374 +0.15(+1.99%)
Feb 20, 2015 7.482 7.576 7.482 7.529 170,346 -0.01(-0.12%)
Feb 19, 2015 7.510 7.566 7.510 7.538 222,988 +0.02(+0.25%)
Feb 18, 2015 7.529 7.576 7.417 7.520 115,525 -0.03(-0.37%)
Feb 17, 2015 7.529 7.566 7.454 7.548 157,059 +0.04(+0.50%)
Feb 13, 2015 7.464 7.510 7.510 7.510 126,914 -0.01(-0.12%)
Feb 12, 2015 7.520 7.585 7.473 7.520 198,241 -0.01(-0.12%)
Feb 11, 2015 7.510 7.557 7.492 7.529 72,494 -0.03(-0.37%)
Feb 10, 2015 7.613 7.622 7.501 7.557 128,674 -0.02(-0.25%)
Feb 09, 2015 7.538 7.655 7.538 7.576 240,040 +0.00(+0.00%)
Feb 06, 2015 7.576 7.651 7.492 7.576 416,222 +0.01(+0.12%)
Feb 05, 2015 7.529 7.585 7.417 7.566 238,637 +0.08(+1.13%)
Feb 04, 2015 7.492 7.594 7.426 7.482 226,875 -0.01(-0.12%)
Feb 03, 2015 7.482 7.688 7.426 7.492 1,340,916 +0.06(+0.75%)
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.