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, 2018 7.323 7.323 7.192 7.220 798,878 -0.11(-1.53%)
Apr 27, 2018 7.276 7.393 7.276 7.333 209,551 +0.10(+1.42%)
Apr 26, 2018 7.295 7.323 7.174 7.230 493,286 -0.02(-0.26%)
Apr 25, 2018 7.239 7.309 7.183 7.248 508,803 -0.04(-0.51%)
Apr 24, 2018 7.398 7.454 7.239 7.286 291,473 -0.05(-0.64%)
Apr 23, 2018 7.342 7.398 7.197 7.333 548,664 +0.01(+0.13%)
Apr 20, 2018 7.435 7.496 7.286 7.323 337,503 -0.07(-1.01%)
Apr 19, 2018 7.529 7.604 7.351 7.398 456,005 -0.10(-1.37%)
Apr 18, 2018 7.482 7.613 7.482 7.501 295,366 +0.00(+0.00%)
Apr 17, 2018 7.417 7.576 7.417 7.501 536,091 +0.14(+1.91%)
Apr 16, 2018 7.435 7.509 7.267 7.361 946,188 -0.06(-0.76%)
Apr 13, 2018 7.464 7.548 7.407 7.417 437,711 -0.07(-1.00%)
Apr 12, 2018 7.510 7.613 7.473 7.492 545,401 -0.01(-0.12%)
Apr 11, 2018 7.426 7.529 7.398 7.501 447,617 +0.02(+0.25%)
Apr 10, 2018 7.407 7.501 7.371 7.482 594,923 +0.12(+1.65%)
Apr 09, 2018 7.566 7.707 7.342 7.361 733,192 -0.21(-2.72%)
Apr 06, 2018 7.501 7.688 7.501 7.566 640,598 +0.03(+0.37%)
Apr 05, 2018 7.417 7.604 7.389 7.538 881,038 +0.19(+2.54%)
Apr 04, 2018 6.912 7.389 6.753 7.351 1,232,643 +0.23(+3.29%)
Apr 03, 2018 7.052 7.155 7.024 7.117 319,539 +0.08(+1.20%)
Apr 02, 2018 7.071 7.183 6.893 7.033 663,666 +0.00(+0.00%)
Mar 29, 2018 7.033 7.033 7.033 0 +0.18(+2.59%)
Mar 28, 2018 6.949 6.987 6.771 6.856 637,021 -0.10(-1.48%)
Mar 27, 2018 7.108 7.146 6.949 6.958 751,290 -0.12(-1.72%)
Mar 26, 2018 7.127 7.379 7.047 7.080 1,627,464 -0.03(-0.39%)
Mar 23, 2018 7.220 7.230 7.024 7.108 824,623 -0.11(-1.55%)
Mar 22, 2018 7.174 7.342 7.080 7.220 750,541 +0.01(+0.13%)
Mar 21, 2018 7.398 7.417 7.122 7.211 630,439 -0.21(-2.77%)
Mar 20, 2018 7.407 7.435 7.286 7.417 464,800 +0.01(+0.13%)
Mar 19, 2018 7.566 7.622 7.216 7.407 1,234,403 -0.20(-2.58%)
Mar 16, 2018 7.669 7.782 7.548 7.604 950,381 -0.11(-1.45%)
Mar 15, 2018 7.819 7.894 7.641 7.716 1,089,072 -0.09(-1.20%)
Mar 14, 2018 7.782 7.903 7.782 7.810 1,268,045 +0.03(+0.36%)
Mar 13, 2018 7.791 7.931 7.669 7.782 1,629,982 +0.02(+0.24%)
Mar 12, 2018 7.810 7.997 7.688 7.763 1,593,182 -0.01(-0.12%)
Mar 09, 2018 8.128 8.221 7.716 7.772 902,172 -0.33(-4.04%)
Mar 08, 2018 8.156 8.160 8.043 8.099 327,848 -0.02(-0.23%)
Mar 07, 2018 8.211 8.025 8.118 721,657 -0.02(-0.23%)
Mar 06, 2018 8.230 8.296 8.011 8.137 440,690 -0.11(-1.36%)
Mar 05, 2018 8.268 8.371 8.212 8.249 376,935 -0.09(-1.12%)
Mar 02, 2018 8.202 8.422 8.128 8.343 621,932 +0.09(+1.13%)
Mar 01, 2018 8.371 8.427 8.202 8.249 529,648 -0.16(-1.89%)
Feb 28, 2018 8.417 8.474 8.305 8.408 476,582 +0.02(+0.22%)
Feb 27, 2018 8.511 8.614 8.380 8.389 522,258 -0.09(-1.10%)
Feb 26, 2018 8.436 8.532 8.324 8.483 388,463 +0.08(+1.00%)
Feb 23, 2018 8.296 8.520 8.249 8.399 1,221,509 +0.14(+1.70%)
Feb 22, 2018 8.221 8.258 1,087,986 -0.34(-3.92%)
Feb 21, 2018 8.670 8.866 8.558 8.595 357,218 -0.09(-1.08%)
Feb 20, 2018 8.605 8.717 8.567 8.689 234,614 +0.07(+0.87%)
Feb 16, 2018 8.614 8.614 8.614 0 -0.05(-0.54%)
Feb 15, 2018 8.801 8.801 8.530 8.661 397,324 -0.14(-1.59%)
Feb 14, 2018 8.417 8.838 8.408 8.801 501,219 +0.37(+4.44%)
Feb 13, 2018 8.726 8.829 8.427 8.427 663,511 -0.37(-4.25%)
Feb 12, 2018 8.857 9.025 8.689 8.801 431,493 -0.03(-0.32%)
Feb 09, 2018 8.951 8.969 8.539 8.829 630,284 -0.05(-0.53%)
Feb 08, 2018 8.988 9.105 8.820 8.876 1,965,969 -0.07(-0.84%)
Feb 07, 2018 8.782 9.119 8.773 8.951 1,030,582 +0.09(+1.06%)
Feb 06, 2018 8.399 8.941 8.399 8.857 1,439,569 +0.36(+4.18%)
Feb 05, 2018 8.735 8.764 8.417 8.502 379,293 -0.29(-3.30%)
Feb 02, 2018 9.222 9.222 8.778 8.792 521,546 -0.46(-4.95%)
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.