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 )

11.02 +0.26 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2015 8.726 8.745 8.576 8.623 132,891 -0.07(-0.86%)
Jun 29, 2015 8.838 8.876 8.623 8.698 136,238 -0.19(-2.11%)
Jun 26, 2015 8.876 8.913 8.754 8.885 671,612 +0.00(+0.00%)
Jun 25, 2015 8.773 8.941 8.614 8.885 263,982 +0.15(+1.71%)
Jun 24, 2015 8.988 8.988 8.717 8.735 82,145 -0.24(-2.71%)
Jun 23, 2015 9.100 9.138 8.913 8.979 145,190 -0.09(-1.03%)
Jun 22, 2015 8.792 9.100 8.689 9.072 422,065 +0.28(+3.19%)
Jun 19, 2015 8.595 8.792 8.408 8.792 462,132 +0.22(+2.51%)
Jun 18, 2015 8.633 8.707 8.511 8.576 75,723 -0.03(-0.33%)
Jun 17, 2015 8.997 8.997 8.417 8.605 793,790 -0.40(-4.47%)
Jun 16, 2015 9.053 9.147 8.969 9.007 126,110 -0.04(-0.41%)
Jun 15, 2015 9.100 9.100 8.979 9.044 84,549 -0.11(-1.23%)
Jun 12, 2015 9.128 9.184 8.997 9.156 129,140 +0.02(+0.20%)
Jun 11, 2015 9.259 9.315 9.128 9.138 66,617 -0.11(-1.21%)
Jun 10, 2015 9.334 9.437 9.100 9.250 350,465 -0.08(-0.90%)
Jun 09, 2015 9.353 9.353 9.259 9.334 95,051 -0.05(-0.50%)
Jun 08, 2015 9.418 9.484 9.231 9.381 161,250 -0.02(-0.20%)
Jun 05, 2015 9.371 9.521 9.306 9.400 122,349 +0.02(+0.20%)
Jun 04, 2015 9.334 9.605 9.297 9.381 450,696 -0.01(-0.10%)
Jun 03, 2015 9.287 9.446 9.250 9.390 241,008 +0.13(+1.41%)
Jun 02, 2015 8.932 9.306 8.923 9.259 719,053 +0.33(+3.66%)
Jun 01, 2015 9.053 9.053 8.923 8.932 451,410 -0.10(-1.14%)
May 29, 2015 9.044 9.128 8.969 9.035 175,614 -0.04(-0.41%)
May 28, 2015 9.156 9.156 9.044 9.072 160,684 -0.10(-1.12%)
May 27, 2015 9.250 9.250 9.119 9.175 256,067 -0.07(-0.71%)
May 26, 2015 9.343 9.437 9.212 9.241 213,974 -0.15(-1.59%)
May 22, 2015 9.371 9.390 9.390 9.390 230,627 -0.02(-0.20%)
May 21, 2015 9.530 9.568 9.381 9.409 313,749 -0.13(-1.37%)
May 20, 2015 9.624 9.633 9.315 9.540 221,754 -0.09(-0.97%)
May 19, 2015 9.774 9.820 9.353 9.633 238,843 -0.09(-0.96%)
May 18, 2015 9.736 9.820 9.596 9.727 247,539 -0.07(-0.76%)
May 15, 2015 9.820 10.08 9.671 9.802 112,706 +0.07(+0.67%)
May 14, 2015 9.549 9.746 9.549 9.736 223,197 +0.22(+2.26%)
May 13, 2015 9.559 9.708 9.493 9.521 110,138 +0.01(+0.10%)
May 12, 2015 9.082 9.521 8.979 9.512 427,108 +0.40(+4.41%)
May 11, 2015 9.138 9.231 9.058 9.110 133,074 -0.06(-0.61%)
May 08, 2015 9.166 9.297 9.128 9.166 54,684 +0.05(+0.51%)
May 07, 2015 9.110 9.203 8.969 9.119 102,533 -0.02(-0.20%)
May 06, 2015 9.241 9.306 9.119 9.138 96,714 -0.14(-1.51%)
May 05, 2015 9.512 9.530 9.269 9.278 168,610 -0.22(-2.36%)
May 04, 2015 9.212 9.624 9.212 9.502 179,191 +0.29(+3.15%)
May 01, 2015 9.100 9.287 9.063 9.212 187,418 +0.13(+1.44%)
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%)
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.