Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adecoagro Ord Shs (NY: AGRO )

10.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2014 7.576 7.669 7.538 7.632 149,226 +0.07(+0.87%)
Mar 28, 2014 7.435 7.576 7.426 7.566 75,592 +0.17(+2.28%)
Mar 27, 2014 7.557 7.613 7.361 7.398 292,201 -0.15(-1.98%)
Mar 26, 2014 7.538 7.576 7.426 7.548 275,916 +0.02(+0.25%)
Mar 25, 2014 7.333 7.529 7.248 7.529 831,328 +0.26(+3.60%)
Mar 24, 2014 7.211 7.333 7.089 7.267 450,902 +0.04(+0.52%)
Mar 21, 2014 7.398 7.398 7.202 7.230 280,444 -0.14(-1.90%)
Mar 20, 2014 7.361 7.426 7.295 7.370 186,895 -0.06(-0.76%)
Mar 19, 2014 7.501 7.529 7.333 7.426 105,211 -0.03(-0.38%)
Mar 18, 2014 7.454 7.492 7.370 7.454 82,004 +0.02(+0.25%)
Mar 17, 2014 7.501 7.576 7.435 7.435 114,913 -0.01(-0.13%)
Mar 14, 2014 7.351 7.482 7.342 7.445 122,735 +0.07(+1.02%)
Mar 13, 2014 7.529 7.576 7.361 7.370 160,547 -0.16(-2.11%)
Mar 12, 2014 7.454 7.660 7.407 7.529 253,799 +0.07(+1.00%)
Mar 11, 2014 7.520 7.566 7.417 7.454 95,522 -0.07(-0.87%)
Mar 10, 2014 7.417 7.576 7.389 7.520 180,523 +0.04(+0.50%)
Mar 07, 2014 7.417 7.566 7.351 7.482 433,086 +0.06(+0.76%)
Mar 06, 2014 7.398 7.482 7.370 7.426 136,859 +0.02(+0.25%)
Mar 05, 2014 7.426 7.510 7.395 7.407 212,814 +0.02(+0.25%)
Mar 04, 2014 7.258 7.398 7.248 7.389 143,554 +0.21(+2.86%)
Mar 03, 2014 7.276 7.435 7.108 7.183 208,538 -0.15(-2.04%)
Feb 28, 2014 7.305 7.398 7.305 7.333 179,185 +0.01(+0.13%)
Feb 27, 2014 7.314 7.389 7.258 7.323 174,686 -0.01(-0.13%)
Feb 26, 2014 7.286 7.389 7.286 7.333 120,806 +0.01(+0.13%)
Feb 25, 2014 7.426 7.426 7.183 7.323 185,672 -0.15(-2.00%)
Feb 24, 2014 7.442 7.520 7.435 7.473 121,737 +0.04(+0.50%)
Feb 21, 2014 7.426 7.492 7.384 7.435 134,931 +0.10(+1.40%)
Feb 20, 2014 7.248 7.407 7.248 7.333 131,628 +0.08(+1.16%)
Feb 19, 2014 7.276 7.342 7.202 7.248 162,538 -0.07(-0.90%)
Feb 18, 2014 7.473 7.520 7.314 7.314 155,660 -0.17(-2.25%)
Feb 14, 2014 7.239 7.482 7.482 7.482 207,211 +0.21(+2.83%)
Feb 13, 2014 7.211 7.333 7.211 7.276 222,340 +0.03(+0.39%)
Feb 12, 2014 7.155 7.342 7.127 7.248 194,521 +0.09(+1.31%)
Feb 11, 2014 7.136 7.258 6.743 7.155 364,922 +0.02(+0.26%)
Feb 10, 2014 7.089 7.267 7.089 7.136 193,597 +0.04(+0.53%)
Feb 07, 2014 7.174 7.276 7.080 7.099 290,557 -0.06(-0.78%)
Feb 06, 2014 6.958 7.202 6.958 7.155 233,393 +0.22(+3.24%)
Feb 05, 2014 6.678 6.977 6.650 6.930 146,377 +0.25(+3.78%)
Feb 04, 2014 6.556 6.781 6.351 6.678 211,224 +0.12(+1.85%)
Feb 03, 2014 6.968 7.015 6.538 6.556 314,568 -0.47(-6.66%)
Jan 31, 2014 7.052 7.099 6.949 7.024 297,040 -0.16(-2.21%)
Jan 30, 2014 7.202 7.286 7.117 7.183 101,683 +0.01(+0.13%)
Jan 29, 2014 7.192 7.192 6.996 7.174 243,070 -0.04(-0.52%)
Jan 28, 2014 6.884 7.248 6.846 7.211 285,603 +0.33(+4.76%)
Jan 27, 2014 6.799 6.902 6.594 6.884 297,098 +0.12(+1.80%)
Jan 24, 2014 7.267 7.435 6.566 6.762 935,812 -0.60(-8.13%)
Jan 23, 2014 7.576 7.576 7.342 7.361 121,988 -0.10(-1.38%)
Jan 22, 2014 7.473 7.538 7.445 7.464 131,195 +0.03(+0.38%)
Jan 21, 2014 7.398 7.473 7.379 7.435 175,695 +0.03(+0.38%)
Jan 17, 2014 7.417 7.407 7.407 7.407 172,141 +0.01(+0.13%)
Jan 16, 2014 7.164 7.398 7.108 7.398 129,544 +0.20(+2.73%)
Jan 15, 2014 7.248 7.305 7.155 7.202 541,516 -0.05(-0.65%)
Jan 14, 2014 7.080 7.267 7.080 7.248 240,927 +0.14(+1.97%)
Jan 13, 2014 7.108 7.174 7.052 7.108 224,208 +0.00(+0.00%)
Jan 10, 2014 7.136 7.197 7.099 7.108 162,488 -0.03(-0.39%)
Jan 09, 2014 7.248 7.248 7.061 7.136 325,803 -0.09(-1.29%)
Jan 08, 2014 7.323 7.379 7.230 7.230 193,661 -0.13(-1.78%)
Jan 07, 2014 7.305 7.426 7.305 7.361 87,939 +0.06(+0.77%)
Jan 06, 2014 7.342 7.417 7.305 7.305 206,735 -0.06(-0.76%)
Jan 03, 2014 7.333 7.407 7.333 7.361 77,948 +0.00(+0.00%)
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.