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 (%)
Aug 30, 2013 6.126 6.154 6.004 6.023 155,131 -0.07(-1.23%)
Aug 29, 2013 6.033 6.192 6.014 6.098 110,619 +0.07(+1.09%)
Aug 28, 2013 6.070 6.098 6.004 6.033 94,183 -0.04(-0.62%)
Aug 27, 2013 6.276 6.285 6.061 6.070 221,848 -0.22(-3.42%)
Aug 26, 2013 6.313 6.510 6.276 6.285 213,573 -0.05(-0.74%)
Aug 23, 2013 6.192 6.341 6.159 6.332 87,568 +0.13(+2.11%)
Aug 22, 2013 6.163 6.266 6.107 6.201 107,840 +0.04(+0.61%)
Aug 21, 2013 6.313 6.322 6.079 6.163 231,276 -0.12(-1.93%)
Aug 20, 2013 6.163 6.322 6.145 6.285 186,405 +0.17(+2.75%)
Aug 19, 2013 6.173 6.257 6.051 6.117 293,019 -0.06(-0.91%)
Aug 16, 2013 6.416 6.453 6.163 6.173 317,096 -0.28(-4.35%)
Aug 15, 2013 6.547 6.706 6.248 6.453 308,093 -0.21(-3.09%)
Aug 14, 2013 6.697 6.790 6.603 6.659 250,589 -0.02(-0.28%)
Aug 13, 2013 6.538 6.790 6.491 6.678 830,229 +0.18(+2.73%)
Aug 12, 2013 6.332 6.528 6.286 6.500 193,538 +0.18(+2.81%)
Aug 09, 2013 6.238 6.360 6.220 6.322 104,086 +0.02(+0.30%)
Aug 08, 2013 6.238 6.341 6.192 6.304 118,446 +0.05(+0.75%)
Aug 07, 2013 6.388 6.388 6.238 6.257 94,944 -0.12(-1.91%)
Aug 06, 2013 6.313 6.407 6.241 6.379 127,863 +0.08(+1.34%)
Aug 05, 2013 6.294 6.322 6.220 6.294 101,948 +0.03(+0.45%)
Aug 02, 2013 6.192 6.369 6.089 6.266 156,769 +0.08(+1.36%)
Aug 01, 2013 6.154 6.229 6.061 6.182 280,658 +0.06(+0.92%)
Jul 31, 2013 6.229 6.248 6.079 6.126 264,939 -0.07(-1.21%)
Jul 30, 2013 6.248 6.351 6.159 6.201 199,569 -0.07(-1.19%)
Jul 29, 2013 6.248 6.313 6.201 6.276 162,833 +0.05(+0.75%)
Jul 26, 2013 6.173 6.322 6.079 6.229 444,663 +0.03(+0.45%)
Jul 25, 2013 6.285 6.322 6.192 6.201 262,523 -0.06(-0.90%)
Jul 24, 2013 6.304 6.322 6.238 6.257 230,499 -0.02(-0.30%)
Jul 23, 2013 6.322 6.322 6.257 6.276 213,082 -0.05(-0.74%)
Jul 22, 2013 6.313 6.407 6.294 6.322 121,719 +0.05(+0.75%)
Jul 19, 2013 6.257 6.341 6.248 6.276 157,368 -0.07(-1.18%)
Jul 18, 2013 6.341 6.444 6.313 6.351 293,207 +0.04(+0.59%)
Jul 17, 2013 6.332 6.393 6.294 6.313 231,503 -0.02(-0.30%)
Jul 16, 2013 6.294 6.346 6.220 6.332 206,170 +0.07(+1.04%)
Jul 15, 2013 6.294 6.313 6.238 6.266 227,838 +0.01(+0.15%)
Jul 12, 2013 6.294 6.369 6.248 6.257 189,934 -0.04(-0.59%)
Jul 11, 2013 6.313 6.313 6.173 6.294 399,260 +0.12(+1.97%)
Jul 10, 2013 6.135 6.191 6.089 6.173 343,229 +0.08(+1.38%)
Jul 09, 2013 6.163 6.126 5.930 6.089 268,918 +0.16(+2.68%)
Jul 08, 2013 5.864 5.967 5.789 5.930 329,170 +0.11(+1.93%)
Jul 05, 2013 5.892 5.976 5.761 5.817 125,221 -0.06(-0.96%)
Jul 03, 2013 5.930 5.986 5.874 5.874 66,298 -0.10(-1.72%)
Jul 02, 2013 5.976 6.042 5.883 5.976 325,304 +0.07(+1.27%)
Jul 01, 2013 5.930 6.023 5.855 5.902 237,336 +0.06(+0.96%)
Jun 28, 2013 5.958 6.061 5.827 5.845 329,580 +0.07(+1.13%)
Jun 26, 2013 5.621 5.902 5.621 5.780 306,620 +0.12(+2.15%)
Jun 25, 2013 5.668 5.761 5.658 5.658 407,427 -0.02(-0.33%)
Jun 24, 2013 5.958 5.958 5.616 5.677 719,077 -0.35(-5.75%)
Jun 21, 2013 6.079 6.079 5.696 6.023 681,334 -0.08(-1.38%)
Jun 20, 2013 6.379 6.379 6.079 6.107 430,051 -0.25(-3.97%)
Jun 19, 2013 6.538 6.594 6.360 6.360 252,006 -0.19(-2.86%)
Jun 18, 2013 6.556 6.659 6.538 6.547 267,225 +0.02(+0.29%)
Jun 17, 2013 6.612 6.631 6.435 6.528 290,790 -0.01(-0.14%)
Jun 14, 2013 6.435 6.611 6.416 6.538 263,401 +0.17(+2.64%)
Jun 13, 2013 6.453 6.491 6.313 6.369 348,041 -0.13(-2.01%)
Jun 12, 2013 6.659 6.659 6.463 6.500 404,693 -0.12(-1.84%)
Jun 11, 2013 6.678 6.753 6.608 6.622 184,996 -0.13(-1.94%)
Jun 10, 2013 6.790 6.837 6.678 6.753 165,282 -0.02(-0.28%)
Jun 07, 2013 6.743 6.781 6.669 6.771 182,354 +0.08(+1.26%)
Jun 06, 2013 6.893 6.893 6.640 6.687 228,408 -0.19(-2.72%)
Jun 05, 2013 7.015 7.043 6.874 6.874 100,499 -0.18(-2.52%)
Jun 04, 2013 6.902 7.052 6.874 7.052 97,451 +0.14(+2.03%)
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.