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 )

11.29 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 30, 2020 4.274 4.386 4.274 4.368 158,251 +0.09(+2.19%)
Sep 29, 2020 4.312 4.377 4.256 4.274 463,617 -0.08(-1.93%)
Sep 28, 2020 4.321 4.427 4.321 4.358 183,571 +0.04(+0.87%)
Sep 25, 2020 4.377 4.382 4.312 4.321 188,072 -0.08(-1.91%)
Sep 24, 2020 4.396 4.480 4.298 4.405 195,709 +0.01(+0.21%)
Sep 23, 2020 4.452 4.489 4.358 4.396 353,465 -0.07(-1.47%)
Sep 22, 2020 4.443 4.499 4.396 4.461 189,937 +0.02(+0.42%)
Sep 21, 2020 4.536 4.545 4.405 4.443 353,298 -0.17(-3.65%)
Sep 18, 2020 4.686 4.718 4.508 4.611 531,393 -0.07(-1.60%)
Sep 17, 2020 4.658 4.723 4.620 4.686 117,679 +0.01(+0.20%)
Sep 16, 2020 4.779 4.779 4.630 4.676 169,355 -0.05(-0.99%)
Sep 15, 2020 4.761 4.798 4.639 4.723 175,366 -0.05(-0.98%)
Sep 14, 2020 4.826 4.826 4.723 4.770 149,554 -0.01(-0.20%)
Sep 11, 2020 4.854 4.854 4.714 4.779 197,160 -0.04(-0.78%)
Sep 10, 2020 4.807 4.938 4.723 4.817 487,114 +0.00(+0.00%)
Sep 09, 2020 4.761 4.948 4.742 4.817 437,117 +0.07(+1.58%)
Sep 08, 2020 4.742 4.817 4.648 4.742 183,015 -0.07(-1.55%)
Sep 04, 2020 4.873 5.097 4.742 4.817 235,117 +0.00(+0.00%)
Sep 03, 2020 4.695 4.920 4.695 4.817 201,080 +0.07(+1.38%)
Sep 02, 2020 4.910 4.910 4.704 4.751 244,164 -0.08(-1.74%)
Sep 01, 2020 4.770 4.863 4.695 4.835 194,487 +0.10(+2.17%)
Aug 31, 2020 5.004 5.004 4.732 4.732 406,906 -0.28(-5.60%)
Aug 28, 2020 4.835 5.032 4.779 5.013 244,312 +0.20(+4.08%)
Aug 27, 2020 4.742 4.910 4.676 4.817 211,811 +0.08(+1.78%)
Aug 26, 2020 4.742 4.929 4.723 4.732 256,449 -0.03(-0.59%)
Aug 25, 2020 4.714 4.779 4.625 4.761 262,758 +0.08(+1.80%)
Aug 24, 2020 4.732 4.737 4.620 4.676 262,952 -0.05(-0.99%)
Aug 21, 2020 4.620 4.770 4.620 4.723 375,076 +0.08(+1.81%)
Aug 20, 2020 4.583 4.704 4.564 4.639 234,748 +0.01(+0.20%)
Aug 19, 2020 4.620 4.732 4.592 4.630 215,737 +0.01(+0.20%)
Aug 18, 2020 4.536 4.658 4.517 4.620 182,602 +0.09(+2.07%)
Aug 17, 2020 4.704 4.704 4.452 4.527 273,780 -0.22(-4.54%)
Aug 14, 2020 4.854 4.901 4.574 4.742 422,014 -0.01(-0.20%)
Aug 13, 2020 4.592 4.761 4.499 4.751 723,747 +0.18(+3.89%)
Aug 12, 2020 4.386 4.611 4.358 4.574 364,655 +0.22(+4.94%)
Aug 11, 2020 4.405 4.517 4.321 4.358 318,464 +0.16(+3.79%)
Aug 10, 2020 4.218 4.396 4.171 4.199 266,766 +0.06(+1.35%)
Aug 07, 2020 4.162 4.190 4.040 4.143 73,026 -0.03(-0.67%)
Aug 06, 2020 4.003 4.199 4.003 4.171 206,522 +0.15(+3.72%)
Aug 05, 2020 4.031 4.162 4.003 4.022 825,838 +0.02(+0.47%)
Aug 04, 2020 4.031 4.321 3.984 4.003 535,607 -0.04(-0.93%)
Aug 03, 2020 3.900 4.059 3.844 4.040 236,046 +0.13(+3.35%)
Jul 31, 2020 3.956 3.975 3.825 3.909 198,016 -0.07(-1.65%)
Jul 30, 2020 4.068 4.068 3.938 3.975 197,962 -0.14(-3.41%)
Jul 29, 2020 4.209 4.218 4.115 4.115 124,510 -0.10(-2.44%)
Jul 28, 2020 4.199 4.256 4.134 4.218 146,665 +0.00(+0.00%)
Jul 27, 2020 4.199 4.246 4.097 4.218 118,445 +0.02(+0.45%)
Jul 24, 2020 4.471 4.471 4.199 4.199 107,561 -0.28(-6.26%)
Jul 23, 2020 4.377 4.508 4.349 4.480 277,184 +0.14(+3.23%)
Jul 22, 2020 4.190 4.377 4.190 4.340 227,643 +0.16(+3.80%)
Jul 21, 2020 3.984 4.199 3.984 4.181 387,791 +0.23(+5.92%)
Jul 20, 2020 3.938 3.975 3.891 3.947 1,378,870 -0.01(-0.24%)
Jul 17, 2020 4.012 4.040 3.928 3.956 175,242 -0.06(-1.40%)
Jul 16, 2020 4.087 4.087 3.956 4.012 221,625 -0.07(-1.83%)
Jul 15, 2020 4.050 4.171 4.050 4.087 192,754 +0.07(+1.63%)
Jul 14, 2020 4.040 4.106 3.975 4.022 104,037 -0.02(-0.46%)
Jul 13, 2020 4.050 4.190 3.919 4.040 229,576 +0.06(+1.41%)
Jul 10, 2020 3.891 3.994 3.863 3.984 147,977 +0.09(+2.40%)
Jul 09, 2020 4.059 4.106 3.891 3.891 187,419 -0.17(-4.15%)
Jul 08, 2020 4.040 4.097 3.966 4.059 361,034 +0.00(+0.00%)
Jul 07, 2020 4.171 4.171 4.050 4.059 119,953 -0.11(-2.69%)
Jul 06, 2020 4.199 4.293 4.153 4.171 325,516 +0.03(+0.68%)
Jul 02, 2020 4.125 4.181 4.097 4.143 195,129 +0.08(+2.07%)
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.