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 )

10.32 -0.56 (-5.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 28, 2023 8.001 8.058 7.862 8.049 586,881 +0.03(+0.36%)
Apr 27, 2023 7.887 8.044 7.792 8.020 485,669 +0.15(+1.93%)
Apr 26, 2023 7.811 7.878 7.740 7.868 555,136 +0.08(+0.98%)
Apr 25, 2023 7.697 7.840 7.649 7.792 476,550 +0.07(+0.86%)
Apr 24, 2023 7.611 7.725 7.545 7.725 455,004 +0.08(+0.99%)
Apr 21, 2023 7.697 7.721 7.554 7.649 522,810 -0.02(-0.25%)
Apr 20, 2023 7.783 7.840 7.597 7.668 760,747 -0.32(-4.05%)
Apr 19, 2023 8.144 8.144 7.892 7.992 659,989 -0.17(-2.10%)
Apr 18, 2023 8.058 8.292 8.020 8.163 552,842 +0.02(+0.23%)
Apr 17, 2023 8.296 8.353 7.854 8.144 1,101,593 -0.40(-4.68%)
Apr 14, 2023 8.468 8.620 8.463 8.544 505,754 +0.08(+0.90%)
Apr 13, 2023 8.563 8.658 8.440 8.468 716,086 -0.04(-0.45%)
Apr 12, 2023 8.078 8.634 8.078 8.506 985,269 +0.34(+4.20%)
Apr 11, 2023 7.706 8.163 7.706 8.163 1,613,989 +0.51(+6.72%)
Apr 10, 2023 7.507 7.697 7.507 7.649 426,581 +0.11(+1.52%)
Apr 06, 2023 7.545 7.554 7.440 7.535 445,588 +0.02(+0.25%)
Apr 05, 2023 7.668 7.668 7.445 7.516 784,668 -0.14(-1.86%)
Apr 04, 2023 7.821 7.854 7.535 7.659 689,407 -0.13(-1.71%)
Apr 03, 2023 7.716 7.840 7.711 7.792 288,552 +0.10(+1.24%)
Mar 31, 2023 7.859 7.878 7.630 7.697 321,277 -0.10(-1.22%)
Mar 30, 2023 7.802 7.849 7.664 7.792 499,494 +0.04(+0.49%)
Mar 29, 2023 7.754 7.849 7.735 7.754 305,839 +0.04(+0.49%)
Mar 28, 2023 7.611 7.740 7.583 7.716 371,199 +0.09(+1.12%)
Mar 27, 2023 7.354 7.697 7.331 7.630 807,132 +0.30(+4.16%)
Mar 24, 2023 7.221 7.402 7.098 7.326 371,198 +0.09(+1.18%)
Mar 23, 2023 7.326 7.440 7.188 7.240 530,130 -0.04(-0.52%)
Mar 22, 2023 7.269 7.421 7.240 7.278 336,301 +0.01(+0.13%)
Mar 21, 2023 7.288 7.421 7.250 7.269 417,608 +0.10(+1.33%)
Mar 20, 2023 7.040 7.221 7.040 7.174 510,481 +0.17(+2.45%)
Mar 17, 2023 7.164 7.178 6.983 7.002 610,093 -0.26(-3.54%)
Mar 16, 2023 7.069 7.274 7.059 7.259 402,708 +0.11(+1.60%)
Mar 15, 2023 7.345 7.345 7.045 7.145 655,082 -0.35(-4.70%)
Mar 14, 2023 7.440 7.659 7.345 7.497 431,150 +0.18(+2.47%)
Mar 13, 2023 7.269 7.478 7.197 7.316 535,583 -0.10(-1.41%)
Mar 10, 2023 7.383 7.735 7.136 7.421 1,050,539 +0.07(+0.91%)
Mar 09, 2023 7.526 7.630 7.354 7.354 842,519 -0.18(-2.40%)
Mar 08, 2023 7.564 7.673 7.497 7.535 750,430 -0.02(-0.25%)
Mar 07, 2023 7.697 7.754 7.454 7.554 419,273 -0.21(-2.70%)
Mar 06, 2023 7.659 7.868 7.630 7.764 358,972 +0.10(+1.37%)
Mar 03, 2023 7.716 7.806 7.649 7.659 499,819 -0.04(-0.49%)
Mar 02, 2023 7.725 7.787 7.668 7.697 289,538 -0.06(-0.74%)
Mar 01, 2023 7.716 7.840 7.649 7.754 387,084 +0.03(+0.37%)
Feb 28, 2023 7.992 8.049 7.516 7.725 1,097,938 -0.17(-2.17%)
Feb 27, 2023 7.840 7.973 7.830 7.897 730,581 +0.06(+0.73%)
Feb 24, 2023 7.811 8.001 7.792 7.840 771,312 -0.01(-0.12%)
Feb 23, 2023 7.792 7.911 7.745 7.849 436,724 +0.15(+1.98%)
Feb 22, 2023 7.545 7.725 7.540 7.697 401,154 +0.17(+2.28%)
Feb 21, 2023 7.640 7.687 7.516 7.526 441,140 -0.14(-1.86%)
Feb 17, 2023 7.716 7.792 7.630 7.668 499,853 -0.08(-0.98%)
Feb 16, 2023 7.935 7.982 7.735 7.745 888,831 +0.03(+0.37%)
Feb 15, 2023 7.488 7.716 7.488 7.716 433,711 +0.18(+2.40%)
Feb 14, 2023 7.621 7.740 7.516 7.535 574,383 -0.10(-1.25%)
Feb 13, 2023 7.354 7.630 7.240 7.630 638,740 +0.27(+3.62%)
Feb 10, 2023 7.288 7.507 7.278 7.364 706,130 +0.06(+0.78%)
Feb 09, 2023 7.440 7.478 7.188 7.307 534,515 -0.10(-1.41%)
Feb 08, 2023 7.421 7.645 7.397 7.412 615,763 -0.27(-3.47%)
Feb 07, 2023 7.440 7.706 7.421 7.678 1,095,833 -0.10(-1.22%)
Feb 06, 2023 7.992 8.039 7.714 7.773 879,245 -0.31(-3.88%)
Feb 03, 2023 8.334 8.447 8.030 8.087 465,656 -0.26(-3.08%)
Feb 02, 2023 8.039 8.468 7.902 8.344 1,285,834 +0.29(+3.66%)
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.