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 )

10.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 31, 2017 9.007 9.100 8.918 9.072 928,011 +0.06(+0.62%)
Aug 30, 2017 9.072 9.138 8.997 9.016 739,329 -0.03(-0.31%)
Aug 29, 2017 9.184 9.203 9.002 9.044 1,228,566 -0.16(-1.73%)
Aug 28, 2017 9.278 9.287 9.147 9.203 622,806 -0.05(-0.51%)
Aug 25, 2017 9.371 9.400 9.250 9.250 569,891 -0.19(-1.98%)
Aug 24, 2017 9.568 9.568 9.428 9.437 239,039 -0.11(-1.18%)
Aug 23, 2017 9.241 9.554 9.241 9.549 864,375 +0.32(+3.44%)
Aug 22, 2017 9.128 9.325 9.072 9.231 1,009,733 +0.10(+1.13%)
Aug 21, 2017 9.343 9.343 9.110 9.128 487,931 -0.22(-2.30%)
Aug 18, 2017 9.409 9.418 9.278 9.343 358,955 -0.07(-0.70%)
Aug 17, 2017 9.325 9.530 9.325 9.409 709,479 +0.05(+0.50%)
Aug 16, 2017 9.755 9.755 9.343 9.362 914,663 -0.04(-0.40%)
Aug 15, 2017 9.680 9.774 9.400 9.400 311,847 -0.27(-2.80%)
Aug 14, 2017 9.353 9.699 9.353 9.671 1,377,267 +0.38(+4.13%)
Aug 11, 2017 9.259 9.442 9.110 9.287 611,656 -0.04(-0.40%)
Aug 10, 2017 9.353 9.371 9.301 9.325 1,302,680 -0.05(-0.50%)
Aug 09, 2017 9.390 9.400 9.297 9.371 287,623 -0.02(-0.20%)
Aug 08, 2017 9.446 9.502 9.353 9.390 718,363 -0.07(-0.69%)
Aug 07, 2017 9.400 9.493 9.334 9.456 342,080 +0.00(+0.00%)
Aug 04, 2017 9.446 9.502 9.418 9.456 225,922 +0.01(+0.10%)
Aug 03, 2017 9.465 9.554 9.409 9.446 517,727 -0.02(-0.20%)
Aug 02, 2017 9.456 9.521 9.409 9.465 236,616 -0.01(-0.10%)
Aug 01, 2017 9.521 9.577 9.456 9.474 330,928 -0.04(-0.39%)
Jul 31, 2017 9.400 9.559 9.381 9.512 623,737 +0.14(+1.50%)
Jul 28, 2017 9.446 9.482 9.339 9.371 369,604 -0.07(-0.79%)
Jul 27, 2017 9.624 9.633 9.437 9.446 764,640 -0.19(-1.94%)
Jul 26, 2017 9.774 9.867 9.624 9.633 903,670 -0.14(-1.44%)
Jul 25, 2017 9.783 9.839 9.643 9.774 940,143 +0.03(+0.29%)
Jul 24, 2017 9.886 9.942 9.727 9.746 604,580 -0.16(-1.61%)
Jul 21, 2017 9.343 9.933 9.306 9.905 2,220,849 +0.56(+6.01%)
Jul 20, 2017 9.371 9.418 9.278 9.343 656,956 +0.01(+0.10%)
Jul 19, 2017 9.166 9.456 9.100 9.334 1,489,163 +0.17(+1.84%)
Jul 18, 2017 9.241 9.241 9.077 9.166 955,735 -0.08(-0.91%)
Jul 17, 2017 9.297 9.364 9.231 9.250 374,965 -0.07(-0.70%)
Jul 14, 2017 9.334 9.343 9.241 9.315 735,834 -0.02(-0.20%)
Jul 13, 2017 9.269 9.381 9.156 9.334 811,481 +0.09(+1.01%)
Jul 12, 2017 9.035 9.460 9.035 9.241 1,300,009 +0.29(+3.24%)
Jul 11, 2017 9.063 9.063 8.904 8.951 703,217 -0.10(-1.14%)
Jul 10, 2017 9.035 9.194 9.035 9.053 248,496 +0.03(+0.31%)
Jul 07, 2017 9.091 9.110 8.993 9.025 382,901 -0.03(-0.31%)
Jul 06, 2017 9.241 9.334 9.025 9.053 704,184 -0.15(-1.63%)
Jul 05, 2017 9.428 9.446 9.119 9.203 1,149,517 -0.22(-2.28%)
Jul 03, 2017 9.371 9.568 9.371 9.418 712,648 +0.07(+0.80%)
Jun 30, 2017 9.269 9.371 9.147 9.343 1,829,239 +0.07(+0.81%)
Jun 29, 2017 9.418 9.455 9.138 9.269 972,483 -0.18(-1.88%)
Jun 28, 2017 9.259 9.465 9.212 9.446 1,149,870 +0.26(+2.85%)
Jun 27, 2017 9.325 9.418 9.184 9.184 644,231 -0.17(-1.80%)
Jun 26, 2017 9.371 9.390 9.278 9.353 499,727 +0.01(+0.10%)
Jun 23, 2017 9.353 9.395 9.306 9.343 585,037 -0.04(-0.40%)
Jun 22, 2017 9.343 9.577 9.343 9.381 533,641 +0.05(+0.50%)
Jun 21, 2017 9.502 9.559 9.100 9.334 1,547,110 -0.31(-3.20%)
Jun 20, 2017 9.512 9.764 9.465 9.643 1,404,610 +0.16(+1.68%)
Jun 19, 2017 9.315 9.512 9.269 9.484 900,197 +0.15(+1.60%)
Jun 16, 2017 9.203 9.334 9.025 9.334 2,091,463 +0.13(+1.42%)
Jun 15, 2017 9.446 9.446 9.166 9.203 893,303 -0.30(-3.15%)
Jun 14, 2017 9.783 9.783 9.484 9.502 472,640 -0.22(-2.31%)
Jun 13, 2017 9.212 9.755 9.175 9.727 979,441 +0.23(+2.46%)
Jun 12, 2017 9.633 9.661 9.474 9.493 775,673 -0.17(-1.74%)
Jun 09, 2017 9.502 9.741 9.484 9.661 857,811 +0.14(+1.47%)
Jun 08, 2017 9.848 9.862 9.418 9.521 705,839 -0.36(-3.69%)
Jun 07, 2017 9.839 9.998 9.802 9.886 620,353 +0.10(+1.05%)
Jun 06, 2017 9.895 9.951 9.521 9.783 1,809,358 -0.10(-1.04%)
Jun 05, 2017 10.20 10.26 9.858 9.886 1,051,096 -0.35(-3.38%)
Jun 02, 2017 10.40 10.40 10.22 10.23 649,161 -0.15(-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.