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 )

11.21 -0.08 (-0.71%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 8, 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 (%)
Sep 30, 2015 7.482 7.548 7.407 7.445 156,940 +0.01(+0.13%)
Sep 29, 2015 7.510 7.604 7.379 7.435 162,579 -0.07(-1.00%)
Sep 28, 2015 7.707 7.782 7.473 7.510 124,787 -0.08(-1.11%)
Sep 25, 2015 7.753 7.847 7.594 7.594 163,844 -0.11(-1.46%)
Sep 24, 2015 7.651 7.782 7.548 7.707 162,250 +0.01(+0.12%)
Sep 23, 2015 7.744 7.791 7.585 7.697 165,886 -0.01(-0.12%)
Sep 22, 2015 7.791 7.819 7.688 7.707 66,307 -0.16(-2.02%)
Sep 21, 2015 8.053 8.099 7.838 7.866 83,425 -0.15(-1.87%)
Sep 18, 2015 8.062 8.128 7.969 8.015 406,546 -0.10(-1.27%)
Sep 17, 2015 8.081 8.230 8.043 8.118 394,946 +0.01(+0.12%)
Sep 16, 2015 7.950 8.221 7.884 8.109 340,923 +0.23(+2.97%)
Sep 15, 2015 7.894 7.987 7.725 7.875 105,075 -0.05(-0.59%)
Sep 14, 2015 7.669 7.941 7.669 7.922 123,768 +0.36(+4.83%)
Sep 11, 2015 7.604 7.716 7.520 7.557 127,797 -0.06(-0.74%)
Sep 10, 2015 7.697 7.763 7.576 7.613 63,787 -0.10(-1.33%)
Sep 09, 2015 7.679 7.926 7.613 7.716 121,938 +0.08(+1.10%)
Sep 08, 2015 7.669 7.782 7.529 7.632 201,820 +0.06(+0.74%)
Sep 04, 2015 7.454 7.576 7.576 7.576 74,095 +0.04(+0.50%)
Sep 03, 2015 7.276 7.669 7.230 7.538 281,356 +0.27(+3.73%)
Sep 02, 2015 7.417 7.482 7.174 7.267 148,737 -0.09(-1.27%)
Sep 01, 2015 7.370 7.482 7.351 7.361 98,830 -0.09(-1.25%)
Aug 31, 2015 7.529 7.641 7.454 7.454 67,421 -0.14(-1.85%)
Aug 28, 2015 7.501 7.669 7.492 7.594 54,219 +0.07(+0.99%)
Aug 27, 2015 7.192 7.613 7.146 7.520 203,755 +0.42(+5.93%)
Aug 26, 2015 7.099 7.239 6.968 7.099 177,236 -0.03(-0.39%)
Aug 25, 2015 7.248 7.435 7.127 7.127 121,807 -0.02(-0.26%)
Aug 24, 2015 7.230 7.398 6.276 7.146 237,899 -0.39(-5.21%)
Aug 21, 2015 7.557 7.632 7.426 7.538 185,321 -0.07(-0.98%)
Aug 20, 2015 7.632 7.679 7.510 7.613 106,547 -0.01(-0.12%)
Aug 19, 2015 7.679 7.753 7.510 7.622 234,078 -0.07(-0.97%)
Aug 18, 2015 7.697 7.828 7.613 7.697 110,603 -0.09(-1.20%)
Aug 17, 2015 7.791 7.866 7.641 7.791 98,732 -0.02(-0.24%)
Aug 14, 2015 7.669 7.997 7.548 7.810 251,892 -0.06(-0.71%)
Aug 13, 2015 7.922 8.006 7.819 7.866 92,186 -0.07(-0.83%)
Aug 12, 2015 7.941 7.978 7.838 7.931 75,968 -0.06(-0.70%)
Aug 11, 2015 8.025 8.071 7.969 7.987 124,102 -0.07(-0.93%)
Aug 10, 2015 7.922 8.090 7.884 8.062 79,876 +0.18(+2.25%)
Aug 07, 2015 8.043 8.062 7.875 7.884 161,823 -0.17(-2.09%)
Aug 06, 2015 8.006 8.071 7.838 8.053 89,863 +0.01(+0.12%)
Aug 05, 2015 8.128 8.202 7.950 8.043 161,661 -0.06(-0.69%)
Aug 04, 2015 8.071 8.146 7.969 8.099 60,177 +0.04(+0.46%)
Aug 03, 2015 8.099 8.137 7.950 8.062 87,239 -0.03(-0.35%)
Jul 31, 2015 8.165 8.417 8.062 8.090 139,130 -0.11(-1.37%)
Jul 30, 2015 8.277 8.305 8.193 8.202 19,815 -0.13(-1.57%)
Jul 29, 2015 8.081 8.399 8.081 8.333 42,707 +0.26(+3.24%)
Jul 28, 2015 8.081 8.128 8.015 8.071 838,540 +0.01(+0.12%)
Jul 27, 2015 8.165 8.287 8.025 8.062 131,173 -0.14(-1.71%)
Jul 24, 2015 8.174 8.221 8.062 8.202 128,952 +0.01(+0.11%)
Jul 23, 2015 8.212 8.277 8.099 8.193 88,300 -0.06(-0.68%)
Jul 22, 2015 8.371 8.511 8.202 8.249 125,669 -0.20(-2.33%)
Jul 21, 2015 8.474 8.623 8.268 8.446 219,120 -0.09(-1.10%)
Jul 20, 2015 8.661 8.694 8.502 8.539 97,385 -0.11(-1.30%)
Jul 17, 2015 8.764 8.764 8.605 8.651 469,751 -0.09(-1.07%)
Jul 16, 2015 8.782 8.857 8.614 8.745 169,078 -0.05(-0.53%)
Jul 15, 2015 8.773 8.885 8.707 8.792 328,744 +0.02(+0.21%)
Jul 14, 2015 8.698 8.866 8.670 8.773 228,421 +0.03(+0.32%)
Jul 13, 2015 8.754 8.829 8.689 8.745 75,621 +0.05(+0.54%)
Jul 10, 2015 8.717 8.848 8.595 8.698 148,927 +0.04(+0.43%)
Jul 09, 2015 8.633 8.782 8.539 8.661 174,827 +0.08(+0.98%)
Jul 08, 2015 8.782 8.829 8.436 8.576 125,651 -0.26(-2.96%)
Jul 07, 2015 8.866 8.979 8.698 8.838 260,176 -0.01(-0.11%)
Jul 06, 2015 8.586 8.913 8.492 8.848 358,023 +0.22(+2.49%)
Jul 02, 2015 8.661 8.633 8.633 8.633 155,889 +0.03(+0.33%)
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.