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, 2019 6.360 6.397 6.238 6.360 452,815 +0.00(+0.00%)
Apr 29, 2019 6.388 6.425 6.285 6.360 187,092 -0.04(-0.58%)
Apr 26, 2019 6.313 6.407 6.266 6.397 269,652 +0.05(+0.74%)
Apr 25, 2019 6.313 6.379 6.079 6.351 634,482 +0.08(+1.34%)
Apr 24, 2019 6.379 6.379 6.140 6.266 306,367 -0.08(-1.33%)
Apr 23, 2019 6.369 6.388 6.238 6.351 323,519 +0.02(+0.30%)
Apr 22, 2019 6.407 6.453 6.294 6.332 115,389 -0.09(-1.46%)
Apr 18, 2019 6.435 6.472 6.407 6.425 211,595 -0.02(-0.29%)
Apr 17, 2019 6.500 6.500 6.388 6.444 99,418 -0.01(-0.15%)
Apr 16, 2019 6.500 6.528 6.444 6.453 134,955 -0.03(-0.43%)
Apr 15, 2019 6.519 6.528 6.453 6.481 135,723 -0.06(-0.86%)
Apr 12, 2019 6.538 6.547 6.425 6.538 161,877 +0.05(+0.72%)
Apr 11, 2019 6.612 6.612 6.453 6.491 99,962 -0.13(-1.98%)
Apr 10, 2019 6.678 6.678 6.575 6.622 173,644 -0.01(-0.14%)
Apr 09, 2019 6.650 6.790 6.547 6.631 383,339 -0.04(-0.56%)
Apr 08, 2019 6.622 6.669 6.528 6.669 294,539 +0.06(+0.85%)
Apr 05, 2019 6.397 6.617 6.332 6.612 1,649,566 +0.28(+4.43%)
Apr 04, 2019 6.220 6.379 6.173 6.332 858,639 +0.07(+1.04%)
Apr 03, 2019 6.238 6.290 6.206 6.266 277,038 +0.00(+0.00%)
Apr 02, 2019 6.369 6.369 6.145 6.266 357,036 -0.10(-1.62%)
Apr 01, 2019 6.491 6.491 6.266 6.369 325,188 -0.07(-1.16%)
Mar 29, 2019 6.397 6.500 6.248 6.444 306,326 +0.07(+1.17%)
Mar 28, 2019 6.379 6.472 6.304 6.369 349,288 -0.03(-0.44%)
Mar 27, 2019 6.425 6.463 6.304 6.397 418,742 -0.08(-1.30%)
Mar 26, 2019 6.491 6.528 6.369 6.481 198,745 +0.02(+0.29%)
Mar 25, 2019 6.397 6.500 6.299 6.463 350,880 +0.04(+0.58%)
Mar 22, 2019 6.753 6.781 6.416 6.425 182,405 -0.39(-5.76%)
Mar 21, 2019 6.622 6.884 6.597 6.818 509,673 +0.17(+2.53%)
Mar 20, 2019 6.631 6.743 6.547 6.650 234,917 +0.02(+0.28%)
Mar 19, 2019 6.566 6.757 6.528 6.631 467,598 +0.07(+1.14%)
Mar 18, 2019 6.547 6.640 6.332 6.556 478,733 +0.05(+0.72%)
Mar 15, 2019 6.033 6.575 5.976 6.510 1,835,179 +0.31(+4.98%)
Mar 14, 2019 6.285 6.313 6.112 6.201 277,468 -0.06(-0.90%)
Mar 13, 2019 6.201 6.294 6.182 6.257 638,762 +0.07(+1.21%)
Mar 12, 2019 6.173 6.304 6.154 6.182 361,553 +0.04(+0.61%)
Mar 11, 2019 6.079 6.201 5.934 6.145 1,092,022 +0.10(+1.70%)
Mar 08, 2019 6.341 6.341 5.939 6.042 765,976 -0.26(-4.15%)
Mar 07, 2019 6.416 6.472 6.285 6.304 579,775 -0.14(-2.18%)
Mar 06, 2019 6.631 6.640 6.313 6.444 371,110 -0.19(-2.82%)
Mar 05, 2019 6.650 6.706 6.612 6.631 372,036 -0.05(-0.70%)
Mar 04, 2019 6.612 6.706 6.594 6.678 385,849 +0.06(+0.85%)
Mar 01, 2019 6.640 6.706 6.500 6.622 462,750 -0.03(-0.42%)
Feb 28, 2019 6.697 6.743 6.528 6.650 251,117 -0.05(-0.70%)
Feb 27, 2019 6.725 6.734 6.603 6.697 116,613 -0.06(-0.83%)
Feb 26, 2019 6.771 6.790 6.659 6.753 191,982 +0.00(+0.00%)
Feb 25, 2019 6.743 6.809 6.734 6.753 226,364 +0.01(+0.14%)
Feb 22, 2019 6.753 6.809 6.678 6.743 246,558 +0.00(+0.00%)
Feb 21, 2019 6.837 6.837 6.711 6.743 406,270 -0.15(-2.17%)
Feb 20, 2019 6.874 6.930 6.836 6.893 235,240 +0.01(+0.14%)
Feb 19, 2019 6.940 7.015 6.846 6.884 466,730 -0.07(-0.94%)
Feb 15, 2019 7.136 7.239 6.930 6.949 157,814 -0.09(-1.33%)
Feb 14, 2019 6.921 7.089 6.884 7.043 213,356 +0.10(+1.48%)
Feb 13, 2019 6.790 6.958 6.743 6.940 131,734 +0.20(+2.91%)
Feb 12, 2019 6.687 6.818 6.622 6.743 516,806 +0.11(+1.69%)
Feb 11, 2019 6.734 6.790 6.612 6.631 212,385 -0.10(-1.53%)
Feb 08, 2019 6.762 6.781 6.687 6.734 359,786 -0.05(-0.69%)
Feb 07, 2019 6.771 6.828 6.687 6.781 185,621 -0.05(-0.69%)
Feb 06, 2019 6.958 6.987 6.799 6.828 267,280 -0.19(-2.67%)
Feb 05, 2019 6.921 7.061 6.921 7.015 138,485 +0.07(+0.94%)
Feb 04, 2019 6.949 7.033 6.874 6.949 100,358 -0.04(-0.54%)
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.