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 )

10.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.941 8.941 8.810 8.829 235,595 -0.15(-1.67%)
Jun 27, 2014 8.633 8.988 8.633 8.979 171,440 +0.35(+4.01%)
Jun 26, 2014 8.623 8.675 8.614 8.633 79,813 -0.03(-0.32%)
Jun 25, 2014 8.810 8.848 8.614 8.661 267,848 -0.20(-2.22%)
Jun 24, 2014 8.923 8.960 8.848 8.857 203,303 -0.04(-0.42%)
Jun 23, 2014 8.838 8.969 8.829 8.894 229,735 +0.02(+0.21%)
Jun 20, 2014 8.745 8.904 8.698 8.876 310,929 +0.14(+1.61%)
Jun 19, 2014 8.623 8.754 8.590 8.735 282,982 +0.09(+1.08%)
Jun 18, 2014 8.689 8.689 8.544 8.642 625,873 -0.20(-2.22%)
Jun 17, 2014 8.848 8.941 8.838 8.838 189,261 -0.02(-0.21%)
Jun 16, 2014 9.072 9.110 8.633 8.857 434,395 -0.22(-2.47%)
Jun 13, 2014 9.091 9.184 9.082 9.082 122,316 -0.07(-0.72%)
Jun 12, 2014 9.166 9.215 9.128 9.147 125,538 -0.05(-0.51%)
Jun 11, 2014 9.231 9.390 9.175 9.194 163,012 -0.09(-1.01%)
Jun 10, 2014 9.212 9.312 9.203 9.287 130,839 -0.02(-0.20%)
Jun 06, 2014 9.212 9.325 9.156 9.306 253,617 +0.15(+1.63%)
Jun 05, 2014 8.969 9.241 8.941 9.156 329,775 +0.14(+1.56%)
Jun 04, 2014 8.913 9.072 8.829 9.016 416,072 +0.10(+1.15%)
Jun 03, 2014 8.801 9.016 8.792 8.913 2,044,321 +0.05(+0.53%)
Jun 02, 2014 8.773 9.016 8.764 8.866 605,562 +0.36(+4.18%)
May 30, 2014 8.539 8.586 8.464 8.511 129,784 -0.02(-0.22%)
May 29, 2014 8.502 8.605 8.427 8.530 90,736 +0.03(+0.33%)
May 28, 2014 8.511 8.595 8.436 8.502 131,797 -0.07(-0.76%)
May 27, 2014 8.651 8.679 8.464 8.567 149,238 -0.01(-0.11%)
May 23, 2014 8.548 8.576 8.576 8.576 60,944 -0.05(-0.54%)
May 22, 2014 8.614 8.661 8.605 8.623 71,267 +0.02(+0.22%)
May 21, 2014 8.586 8.614 8.548 8.605 101,679 +0.07(+0.77%)
May 20, 2014 8.408 8.558 8.371 8.539 122,224 +0.10(+1.22%)
May 19, 2014 8.371 8.455 8.371 8.436 142,627 +0.01(+0.11%)
May 16, 2014 8.361 8.455 8.287 8.427 115,093 +0.06(+0.67%)
May 15, 2014 8.474 8.530 8.324 8.371 139,525 -0.10(-1.21%)
May 14, 2014 8.605 8.605 8.389 8.474 140,188 -0.07(-0.88%)
May 13, 2014 8.446 8.605 8.361 8.548 162,990 +0.18(+2.12%)
May 12, 2014 8.315 8.446 8.296 8.371 214,588 +0.11(+1.36%)
May 09, 2014 8.268 8.324 8.240 8.258 172,528 -0.02(-0.23%)
May 08, 2014 8.324 8.436 8.258 8.277 120,232 +0.00(+0.00%)
May 07, 2014 8.202 8.305 8.184 8.277 92,219 +0.08(+1.03%)
May 06, 2014 8.174 8.305 8.099 8.193 199,726 +0.02(+0.23%)
May 05, 2014 8.352 8.352 8.109 8.174 365,915 -0.24(-2.89%)
May 02, 2014 8.277 8.474 8.277 8.417 135,426 +0.15(+1.81%)
May 01, 2014 8.315 8.357 8.174 8.268 162,219 -0.07(-0.90%)
Apr 30, 2014 8.558 8.558 8.315 8.343 198,809 -0.20(-2.30%)
Apr 29, 2014 8.670 8.735 8.539 8.539 193,077 -0.14(-1.62%)
Apr 28, 2014 8.698 8.712 8.567 8.679 225,247 +0.03(+0.32%)
Apr 25, 2014 8.558 8.651 8.446 8.651 221,981 +0.10(+1.20%)
Apr 24, 2014 8.417 8.586 8.417 8.548 282,036 +0.18(+2.12%)
Apr 23, 2014 8.371 8.399 8.324 8.371 162,026 +0.05(+0.56%)
Apr 22, 2014 8.333 8.371 8.301 8.324 103,793 -0.01(-0.11%)
Apr 21, 2014 8.389 8.408 8.287 8.333 100,932 -0.04(-0.45%)
Apr 17, 2014 8.417 8.371 8.371 8.371 127,021 +0.00(+0.00%)
Apr 16, 2014 8.361 8.417 8.324 8.371 245,577 +0.04(+0.45%)
Apr 15, 2014 8.343 8.408 8.287 8.333 433,183 +0.01(+0.11%)
Apr 14, 2014 8.062 8.371 7.997 8.324 456,903 +0.37(+4.71%)
Apr 11, 2014 7.912 8.081 7.912 7.950 162,347 +0.03(+0.35%)
Apr 10, 2014 7.828 7.959 7.819 7.922 275,921 +0.11(+1.44%)
Apr 09, 2014 7.669 7.856 7.669 7.810 1,035,872 +0.14(+1.83%)
Apr 08, 2014 7.660 7.744 7.594 7.669 182,567 +0.03(+0.37%)
Apr 07, 2014 7.613 7.684 7.594 7.641 168,202 +0.03(+0.37%)
Apr 04, 2014 7.744 7.744 7.604 7.613 106,588 -0.07(-0.97%)
Apr 03, 2014 7.707 7.725 7.641 7.688 104,612 +0.01(+0.12%)
Apr 02, 2014 7.594 7.716 7.576 7.679 257,975 +0.07(+0.98%)
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.