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 (%)
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%)
Apr 01, 2014 7.641 7.688 7.548 7.604 162,679 -0.03(-0.37%)
Mar 31, 2014 7.576 7.669 7.538 7.632 149,226 +0.07(+0.87%)
Mar 28, 2014 7.435 7.576 7.426 7.566 75,592 +0.17(+2.28%)
Mar 27, 2014 7.557 7.613 7.361 7.398 292,201 -0.15(-1.98%)
Mar 26, 2014 7.538 7.576 7.426 7.548 275,916 +0.02(+0.25%)
Mar 25, 2014 7.333 7.529 7.248 7.529 831,328 +0.26(+3.60%)
Mar 24, 2014 7.211 7.333 7.089 7.267 450,902 +0.04(+0.52%)
Mar 21, 2014 7.398 7.398 7.202 7.230 280,444 -0.14(-1.90%)
Mar 20, 2014 7.361 7.426 7.295 7.370 186,895 -0.06(-0.76%)
Mar 19, 2014 7.501 7.529 7.333 7.426 105,211 -0.03(-0.38%)
Mar 18, 2014 7.454 7.492 7.370 7.454 82,004 +0.02(+0.25%)
Mar 17, 2014 7.501 7.576 7.435 7.435 114,913 -0.01(-0.13%)
Mar 14, 2014 7.351 7.482 7.342 7.445 122,735 +0.07(+1.02%)
Mar 13, 2014 7.529 7.576 7.361 7.370 160,547 -0.16(-2.11%)
Mar 12, 2014 7.454 7.660 7.407 7.529 253,799 +0.07(+1.00%)
Mar 11, 2014 7.520 7.566 7.417 7.454 95,522 -0.07(-0.87%)
Mar 10, 2014 7.417 7.576 7.389 7.520 180,523 +0.04(+0.50%)
Mar 07, 2014 7.417 7.566 7.351 7.482 433,086 +0.06(+0.76%)
Mar 06, 2014 7.398 7.482 7.370 7.426 136,859 +0.02(+0.25%)
Mar 05, 2014 7.426 7.510 7.395 7.407 212,814 +0.02(+0.25%)
Mar 04, 2014 7.258 7.398 7.248 7.389 143,554 +0.21(+2.86%)
Mar 03, 2014 7.276 7.435 7.108 7.183 208,538 -0.15(-2.04%)
Feb 28, 2014 7.305 7.398 7.305 7.333 179,185 +0.01(+0.13%)
Feb 27, 2014 7.314 7.389 7.258 7.323 174,686 -0.01(-0.13%)
Feb 26, 2014 7.286 7.389 7.286 7.333 120,806 +0.01(+0.13%)
Feb 25, 2014 7.426 7.426 7.183 7.323 185,672 -0.15(-2.00%)
Feb 24, 2014 7.442 7.520 7.435 7.473 121,737 +0.04(+0.50%)
Feb 21, 2014 7.426 7.492 7.384 7.435 134,931 +0.10(+1.40%)
Feb 20, 2014 7.248 7.407 7.248 7.333 131,628 +0.08(+1.16%)
Feb 19, 2014 7.276 7.342 7.202 7.248 162,538 -0.07(-0.90%)
Feb 18, 2014 7.473 7.520 7.314 7.314 155,660 -0.17(-2.25%)
Feb 14, 2014 7.239 7.482 7.482 7.482 207,211 +0.21(+2.83%)
Feb 13, 2014 7.211 7.333 7.211 7.276 222,340 +0.03(+0.39%)
Feb 12, 2014 7.155 7.342 7.127 7.248 194,521 +0.09(+1.31%)
Feb 11, 2014 7.136 7.258 6.743 7.155 364,922 +0.02(+0.26%)
Feb 10, 2014 7.089 7.267 7.089 7.136 193,597 +0.04(+0.53%)
Feb 07, 2014 7.174 7.276 7.080 7.099 290,557 -0.06(-0.78%)
Feb 06, 2014 6.958 7.202 6.958 7.155 233,393 +0.22(+3.24%)
Feb 05, 2014 6.678 6.977 6.650 6.930 146,377 +0.25(+3.78%)
Feb 04, 2014 6.556 6.781 6.351 6.678 211,224 +0.12(+1.85%)
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.