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 (%)
Nov 28, 2014 8.735 8.735 8.268 8.511 205,841 -0.26(-2.99%)
Nov 26, 2014 8.801 8.773 8.773 8.773 71,636 -0.06(-0.64%)
Nov 25, 2014 8.735 8.876 8.735 8.829 107,528 +0.04(+0.43%)
Nov 24, 2014 8.801 8.857 8.726 8.792 61,765 -0.01(-0.11%)
Nov 21, 2014 8.726 8.885 8.726 8.801 104,820 +0.07(+0.86%)
Nov 20, 2014 8.717 8.745 8.633 8.726 145,935 +0.01(+0.11%)
Nov 19, 2014 8.605 8.773 8.576 8.717 117,764 +0.13(+1.52%)
Nov 18, 2014 8.623 8.623 8.548 8.586 154,973 -0.07(-0.76%)
Nov 17, 2014 8.539 8.670 8.511 8.651 120,369 +0.07(+0.87%)
Nov 14, 2014 8.530 8.623 8.464 8.576 77,459 +0.07(+0.77%)
Nov 13, 2014 8.296 8.583 8.249 8.511 117,398 +0.20(+2.36%)
Nov 12, 2014 8.315 8.380 8.277 8.315 102,587 -0.05(-0.56%)
Nov 11, 2014 8.324 8.380 8.282 8.361 77,500 +0.04(+0.45%)
Nov 10, 2014 8.315 8.399 8.287 8.324 63,535 -0.01(-0.11%)
Nov 07, 2014 8.399 8.408 8.258 8.333 160,077 -0.03(-0.34%)
Nov 06, 2014 8.352 8.436 8.324 8.361 233,075 +0.01(+0.11%)
Nov 05, 2014 8.520 8.520 8.315 8.352 245,186 -0.08(-1.00%)
Nov 04, 2014 8.118 8.464 7.988 8.436 173,488 +0.04(+0.45%)
Nov 03, 2014 8.474 8.539 8.389 8.399 170,933 -0.08(-0.99%)
Oct 31, 2014 8.090 8.511 8.090 8.483 296,684 +0.38(+4.73%)
Oct 30, 2014 8.109 8.165 8.062 8.099 53,778 -0.02(-0.23%)
Oct 29, 2014 7.997 8.184 7.959 8.118 468,540 +0.10(+1.28%)
Oct 28, 2014 7.772 8.025 7.772 8.015 128,696 +0.27(+3.50%)
Oct 27, 2014 7.594 7.782 7.660 7.744 230,647 +0.08(+1.10%)
Oct 24, 2014 7.847 7.969 7.651 7.660 179,033 -0.20(-2.50%)
Oct 23, 2014 8.062 8.062 7.800 7.856 164,073 -0.15(-1.87%)
Oct 22, 2014 8.099 8.202 7.969 8.006 123,097 -0.11(-1.38%)
Oct 21, 2014 7.997 8.193 7.913 8.118 213,350 +0.07(+0.81%)
Oct 20, 2014 7.941 8.053 7.922 8.053 389,742 +0.10(+1.29%)
Oct 17, 2014 7.912 8.025 7.894 7.950 63,478 +0.10(+1.31%)
Oct 16, 2014 7.679 7.978 7.651 7.847 110,132 +0.06(+0.72%)
Oct 15, 2014 7.735 7.819 7.501 7.791 233,730 -0.07(-0.83%)
Oct 14, 2014 7.856 7.959 7.744 7.856 197,139 -0.07(-0.94%)
Oct 13, 2014 7.987 7.987 7.782 7.931 169,898 -0.09(-1.17%)
Oct 10, 2014 8.090 8.137 7.987 8.025 191,683 -0.15(-1.83%)
Oct 09, 2014 8.324 8.389 8.137 8.174 131,478 -0.15(-1.80%)
Oct 08, 2014 8.249 8.343 8.146 8.324 130,473 +0.07(+0.91%)
Oct 07, 2014 8.230 8.352 8.184 8.249 153,045 -0.03(-0.34%)
Oct 06, 2014 8.118 8.277 8.118 8.277 135,569 +0.15(+1.84%)
Oct 03, 2014 8.146 8.249 8.118 8.128 137,704 -0.01(-0.11%)
Oct 02, 2014 8.230 8.277 8.034 8.137 317,537 -0.09(-1.14%)
Oct 01, 2014 8.202 8.277 8.176 8.230 252,558 +0.00(+0.00%)
Sep 30, 2014 8.333 8.333 8.174 8.230 302,335 -0.11(-1.35%)
Sep 29, 2014 8.249 8.361 8.184 8.343 238,778 +0.04(+0.45%)
Sep 26, 2014 8.305 8.324 8.109 8.305 213,452 +0.02(+0.23%)
Sep 25, 2014 8.492 8.492 8.272 8.287 224,211 -0.20(-2.32%)
Sep 24, 2014 8.399 8.511 8.343 8.483 313,790 +0.06(+0.67%)
Sep 23, 2014 8.417 8.474 8.371 8.427 247,041 -0.02(-0.22%)
Sep 22, 2014 8.380 8.464 8.324 8.446 262,492 -0.02(-0.22%)
Sep 19, 2014 8.511 8.530 8.446 8.464 117,473 -0.02(-0.22%)
Sep 18, 2014 8.417 8.530 8.371 8.483 197,357 +0.07(+0.78%)
Sep 17, 2014 8.408 8.474 8.361 8.417 193,096 +0.04(+0.45%)
Sep 16, 2014 8.324 8.483 8.315 8.380 150,564 +0.07(+0.79%)
Sep 15, 2014 8.417 8.427 8.315 8.315 224,319 -0.11(-1.33%)
Sep 12, 2014 8.417 8.464 8.371 8.427 181,638 +0.00(+0.00%)
Sep 11, 2014 8.361 8.474 8.343 8.427 234,909 +0.00(+0.00%)
Sep 10, 2014 8.417 8.464 8.399 8.427 151,842 +0.00(+0.00%)
Sep 09, 2014 8.417 8.455 8.399 8.427 171,732 +0.01(+0.11%)
Sep 08, 2014 8.446 8.605 8.249 8.417 240,552 -0.06(-0.66%)
Sep 05, 2014 8.530 8.548 8.446 8.474 271,625 -0.09(-1.09%)
Sep 04, 2014 8.483 8.726 8.483 8.567 326,339 +0.08(+0.99%)
Sep 03, 2014 8.371 8.595 8.352 8.483 3,453,058 +0.12(+1.45%)
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.