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 )

10.96 -0.18 (-1.57%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 30, 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 (%)
Jul 29, 2016 10.03 10.36 10.03 10.25 376,077 +0.22(+2.14%)
Jul 28, 2016 10.09 10.11 9.867 10.04 272,370 -0.08(-0.83%)
Jul 27, 2016 10.28 10.30 9.998 10.12 541,224 -0.11(-1.10%)
Jul 26, 2016 10.36 10.39 10.23 10.23 187,051 -0.13(-1.26%)
Jul 25, 2016 10.41 10.53 10.33 10.36 245,959 -0.10(-0.98%)
Jul 22, 2016 10.48 10.49 10.34 10.47 429,786 -0.03(-0.27%)
Jul 21, 2016 10.16 10.59 10.10 10.49 571,255 +0.35(+3.41%)
Jul 20, 2016 9.989 10.19 9.839 10.15 449,998 +0.13(+1.31%)
Jul 19, 2016 10.13 10.19 9.905 10.02 341,880 -0.14(-1.38%)
Jul 18, 2016 10.36 10.36 10.12 10.16 327,321 -0.14(-1.36%)
Jul 15, 2016 10.27 10.36 10.23 10.30 601,775 +0.05(+0.46%)
Jul 14, 2016 10.16 10.33 10.14 10.25 194,758 +0.10(+1.01%)
Jul 13, 2016 10.19 10.35 10.11 10.15 250,623 -0.02(-0.18%)
Jul 12, 2016 10.19 10.37 10.16 10.17 381,734 +0.05(+0.46%)
Jul 11, 2016 10.31 10.39 9.942 10.12 592,894 -0.15(-1.46%)
Jul 08, 2016 10.13 10.30 10.04 10.27 358,342 +0.22(+2.23%)
Jul 07, 2016 10.07 10.17 9.970 10.04 326,425 -0.01(-0.09%)
Jul 06, 2016 10.35 10.35 10.04 10.05 329,549 -0.30(-2.89%)
Jul 05, 2016 10.40 10.47 10.30 10.35 350,978 -0.07(-0.72%)
Jul 01, 2016 10.27 10.43 10.43 10.43 313,276 +0.17(+1.64%)
Jun 30, 2016 9.989 10.26 9.877 10.26 788,447 +0.30(+3.00%)
Jun 29, 2016 9.895 9.998 9.811 9.961 590,321 +0.15(+1.53%)
Jun 28, 2016 9.848 9.933 9.741 9.811 402,196 +0.06(+0.58%)
Jun 27, 2016 10.04 10.04 9.521 9.755 702,868 -0.31(-3.07%)
Jun 24, 2016 10.27 10.34 10.05 10.06 485,852 -0.51(-4.78%)
Jun 23, 2016 10.54 10.60 10.43 10.57 494,264 +0.11(+1.07%)
Jun 22, 2016 10.47 10.64 10.45 10.46 349,304 -0.04(-0.36%)
Jun 21, 2016 10.57 10.62 10.42 10.49 222,346 -0.07(-0.62%)
Jun 20, 2016 10.60 10.76 10.44 10.56 390,544 +0.06(+0.53%)
Jun 17, 2016 10.70 10.70 10.40 10.50 748,948 -0.14(-1.32%)
Jun 16, 2016 10.62 10.98 10.48 10.64 769,924 +0.15(+1.43%)
Jun 15, 2016 10.32 10.67 10.26 10.49 549,131 +0.24(+2.37%)
Jun 14, 2016 10.34 10.38 10.19 10.25 464,613 -0.16(-1.53%)
Jun 13, 2016 10.37 10.43 10.32 10.41 283,120 -0.05(-0.45%)
Jun 10, 2016 10.56 10.56 10.40 10.46 274,739 -0.22(-2.10%)
Jun 09, 2016 10.76 10.76 10.58 10.68 253,983 -0.10(-0.95%)
Jun 08, 2016 10.79 10.99 10.73 10.78 725,800 -0.03(-0.26%)
Jun 07, 2016 10.64 10.86 10.58 10.81 424,632 +0.15(+1.40%)
Jun 06, 2016 10.72 10.77 10.61 10.66 243,997 -0.08(-0.78%)
Jun 03, 2016 10.89 10.95 10.67 10.75 742,901 -0.14(-1.29%)
Jun 02, 2016 10.57 10.91 10.51 10.89 921,785 +0.30(+2.83%)
Jun 01, 2016 10.62 10.66 10.45 10.59 2,503,407 -0.06(-0.53%)
May 31, 2016 10.62 10.68 10.41 10.64 1,536,802 +0.27(+2.61%)
May 27, 2016 10.28 10.37 10.37 10.37 427,788 +0.08(+0.82%)
May 26, 2016 10.29 10.33 10.17 10.29 461,671 +0.03(+0.27%)
May 25, 2016 10.08 10.38 10.04 10.26 913,153 +0.20(+1.95%)
May 24, 2016 10.01 10.26 9.961 10.06 1,003,163 +0.07(+0.66%)
May 23, 2016 9.568 10.03 9.530 9.998 536,059 +0.43(+4.50%)
May 20, 2016 9.493 9.746 9.493 9.568 625,033 +0.07(+0.79%)
May 19, 2016 9.559 9.624 9.409 9.493 490,506 -0.24(-2.50%)
May 18, 2016 9.764 9.764 9.559 9.736 372,635 +0.04(+0.39%)
May 17, 2016 10.28 10.28 9.666 9.699 277,617 -0.22(-2.26%)
May 16, 2016 9.942 10.03 9.820 9.923 422,080 +0.02(+0.19%)
May 13, 2016 10.37 10.52 9.895 9.905 494,513 -0.47(-4.51%)
May 12, 2016 10.38 10.52 10.33 10.37 542,890 -0.01(-0.09%)
May 11, 2016 10.06 10.41 10.06 10.38 506,379 +0.27(+2.68%)
May 10, 2016 9.970 10.16 9.914 10.11 421,227 +0.20(+1.98%)
May 09, 2016 9.923 10.05 9.886 9.914 410,026 -0.01(-0.09%)
May 06, 2016 9.792 9.951 9.661 9.923 324,730 +0.10(+1.05%)
May 05, 2016 9.661 9.923 9.605 9.820 501,210 +0.17(+1.74%)
May 04, 2016 9.615 9.727 9.540 9.652 348,380 +0.05(+0.49%)
May 03, 2016 9.755 9.867 9.559 9.605 1,178,935 -0.14(-1.44%)
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.