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 29, 2019 6.453 6.519 6.322 6.435 97,297 -0.01(-0.15%)
Nov 27, 2019 6.351 6.472 6.336 6.444 161,556 +0.03(+0.44%)
Nov 26, 2019 6.425 6.435 6.294 6.416 401,165 -0.03(-0.44%)
Nov 25, 2019 6.266 6.510 6.229 6.444 210,176 +0.13(+2.07%)
Nov 22, 2019 6.257 6.369 6.257 6.313 124,669 +0.04(+0.60%)
Nov 21, 2019 6.173 6.294 6.126 6.276 248,562 +0.08(+1.36%)
Nov 20, 2019 6.089 6.294 5.967 6.192 320,860 +0.12(+2.00%)
Nov 19, 2019 5.892 6.070 5.808 6.070 175,596 +0.13(+2.20%)
Nov 18, 2019 5.986 6.051 5.827 5.939 247,370 -0.09(-1.55%)
Nov 15, 2019 5.958 6.145 5.930 6.033 395,605 +0.09(+1.57%)
Nov 14, 2019 5.743 6.023 5.602 5.939 472,017 +0.15(+2.58%)
Nov 13, 2019 5.733 5.836 5.710 5.789 129,189 +0.03(+0.49%)
Nov 12, 2019 5.331 5.771 5.280 5.761 2,211,536 +0.43(+8.07%)
Nov 11, 2019 5.200 5.331 5.191 5.331 555,685 +0.07(+1.24%)
Nov 08, 2019 5.303 5.303 5.144 5.266 278,848 -0.05(-0.88%)
Nov 07, 2019 5.481 5.546 5.135 5.312 736,209 -0.16(-2.91%)
Nov 06, 2019 5.527 5.630 5.471 5.471 239,625 -0.07(-1.35%)
Nov 05, 2019 5.453 5.579 5.453 5.546 168,025 +0.06(+1.02%)
Nov 04, 2019 5.499 5.546 5.425 5.490 250,416 +0.03(+0.51%)
Nov 01, 2019 5.546 5.593 5.373 5.462 384,271 -0.08(-1.52%)
Oct 31, 2019 5.630 5.649 5.471 5.546 517,882 -0.08(-1.49%)
Oct 30, 2019 5.808 5.845 5.470 5.630 432,465 -0.21(-3.53%)
Oct 29, 2019 5.827 5.976 5.724 5.836 687,358 +0.04(+0.65%)
Oct 28, 2019 5.658 5.855 5.658 5.799 719,266 +0.12(+2.14%)
Oct 25, 2019 5.696 5.705 5.602 5.677 278,741 -0.02(-0.33%)
Oct 24, 2019 5.658 5.836 5.658 5.696 338,053 +0.03(+0.50%)
Oct 23, 2019 5.621 5.752 5.565 5.668 403,458 +0.06(+1.00%)
Oct 22, 2019 5.593 5.677 5.565 5.612 218,345 +0.01(+0.17%)
Oct 21, 2019 5.574 5.621 5.565 5.602 171,546 +0.01(+0.17%)
Oct 18, 2019 5.518 5.640 5.509 5.593 367,164 +0.09(+1.70%)
Oct 17, 2019 5.434 5.509 5.387 5.499 392,253 +0.07(+1.38%)
Oct 16, 2019 5.481 5.537 5.387 5.425 122,701 -0.05(-0.85%)
Oct 15, 2019 5.462 5.537 5.415 5.471 173,905 -0.04(-0.68%)
Oct 14, 2019 5.621 5.630 5.490 5.509 167,093 -0.11(-2.00%)
Oct 11, 2019 5.471 5.686 5.462 5.621 431,316 +0.20(+3.62%)
Oct 10, 2019 5.359 5.499 5.331 5.425 159,728 +0.01(+0.17%)
Oct 09, 2019 5.378 5.584 5.378 5.415 524,909 +0.11(+2.12%)
Oct 08, 2019 5.499 5.523 5.300 5.303 319,555 -0.26(-4.71%)
Oct 07, 2019 5.499 5.607 5.490 5.565 243,444 -0.05(-0.83%)
Oct 04, 2019 5.499 5.621 5.425 5.612 290,716 +0.15(+2.74%)
Oct 03, 2019 5.490 5.490 5.322 5.462 447,714 -0.06(-1.02%)
Oct 02, 2019 5.434 5.630 5.340 5.518 240,856 +0.08(+1.55%)
Oct 01, 2019 5.443 5.518 5.397 5.434 238,548 -0.02(-0.34%)
Sep 30, 2019 5.284 5.462 5.284 5.453 248,785 +0.11(+2.10%)
Sep 27, 2019 5.275 5.387 5.266 5.340 167,223 +0.08(+1.60%)
Sep 26, 2019 5.537 5.537 5.228 5.256 324,194 -0.26(-4.75%)
Sep 25, 2019 5.593 5.658 5.462 5.518 320,444 -0.09(-1.67%)
Sep 24, 2019 5.827 5.836 5.537 5.612 235,406 -0.21(-3.54%)
Sep 23, 2019 5.817 5.836 5.771 5.817 527,888 +0.02(+0.32%)
Sep 20, 2019 5.799 5.874 5.789 5.799 311,779 -0.01(-0.16%)
Sep 19, 2019 5.827 5.845 5.733 5.808 314,543 +0.00(+0.00%)
Sep 18, 2019 5.855 5.892 5.705 5.808 321,793 -0.08(-1.43%)
Sep 17, 2019 5.715 5.967 5.715 5.892 272,228 +0.14(+2.44%)
Sep 16, 2019 5.546 5.799 5.546 5.752 596,104 +0.19(+3.36%)
Sep 13, 2019 5.499 5.630 5.481 5.565 484,883 +0.06(+1.02%)
Sep 12, 2019 5.481 5.556 5.443 5.509 309,033 +0.06(+1.03%)
Sep 11, 2019 5.322 5.490 5.177 5.453 543,685 +0.19(+3.55%)
Sep 10, 2019 5.172 5.322 5.172 5.266 388,372 +0.06(+1.08%)
Sep 09, 2019 5.144 5.275 5.135 5.209 319,171 +0.05(+0.91%)
Sep 06, 2019 5.060 5.238 5.060 5.163 322,685 +0.09(+1.85%)
Sep 05, 2019 5.060 5.336 5.041 5.069 395,059 -0.05(-0.91%)
Sep 04, 2019 5.050 5.247 4.948 5.116 594,930 +0.02(+0.37%)
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.