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 -0.32 (-2.89%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 14, 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 (%)
Jul 31, 2015 8.041 8.290 7.940 7.967 141,274 -0.11(-1.37%)
Jul 30, 2015 8.152 8.179 8.069 8.078 20,120 -0.13(-1.57%)
Jul 29, 2015 7.958 8.271 7.958 8.207 43,365 +0.26(+3.24%)
Jul 28, 2015 7.958 8.004 7.894 7.949 851,466 +0.01(+0.12%)
Jul 27, 2015 8.041 8.161 7.903 7.940 133,194 -0.14(-1.71%)
Jul 24, 2015 8.050 8.096 7.940 8.078 130,940 +0.01(+0.11%)
Jul 23, 2015 8.087 8.152 7.977 8.069 89,661 -0.06(-0.68%)
Jul 22, 2015 8.244 8.382 8.078 8.124 127,606 -0.19(-2.33%)
Jul 21, 2015 8.345 8.492 8.142 8.317 222,497 -0.09(-1.10%)
Jul 20, 2015 8.529 8.562 8.373 8.409 98,886 -0.11(-1.30%)
Jul 17, 2015 8.630 8.630 8.474 8.520 476,991 -0.09(-1.07%)
Jul 16, 2015 8.649 8.723 8.483 8.612 171,684 -0.05(-0.53%)
Jul 15, 2015 8.640 8.750 8.575 8.658 333,811 +0.02(+0.21%)
Jul 14, 2015 8.566 8.732 8.538 8.640 231,942 +0.03(+0.32%)
Jul 13, 2015 8.621 8.695 8.557 8.612 76,787 +0.05(+0.54%)
Jul 10, 2015 8.584 8.713 8.465 8.566 151,222 +0.04(+0.43%)
Jul 09, 2015 8.502 8.649 8.409 8.529 177,522 +0.08(+0.98%)
Jul 08, 2015 8.649 8.695 8.308 8.446 127,588 -0.26(-2.96%)
Jul 07, 2015 8.732 8.842 8.566 8.704 264,187 -0.01(-0.11%)
Jul 06, 2015 8.456 8.778 8.363 8.713 363,542 +0.21(+2.49%)
Jul 02, 2015 8.529 8.502 8.502 8.502 158,292 +0.03(+0.33%)
Jul 01, 2015 8.520 8.603 8.456 8.474 58,279 -0.02(-0.22%)
Jun 30, 2015 8.594 8.612 8.446 8.492 134,939 -0.07(-0.86%)
Jun 29, 2015 8.704 8.741 8.492 8.566 138,338 -0.18(-2.11%)
Jun 26, 2015 8.741 8.778 8.621 8.750 681,964 +0.00(+0.00%)
Jun 25, 2015 8.640 8.806 8.483 8.750 268,052 +0.15(+1.71%)
Jun 24, 2015 8.852 8.852 8.584 8.603 83,412 -0.24(-2.71%)
Jun 23, 2015 8.962 8.999 8.778 8.842 147,428 -0.09(-1.03%)
Jun 22, 2015 8.658 8.962 8.557 8.934 428,571 +0.28(+3.19%)
Jun 19, 2015 8.465 8.658 8.280 8.658 469,256 +0.21(+2.51%)
Jun 18, 2015 8.502 8.575 8.382 8.446 76,890 -0.03(-0.33%)
Jun 17, 2015 8.861 8.861 8.290 8.474 806,025 -0.40(-4.47%)
Jun 16, 2015 8.916 9.008 8.833 8.870 128,054 -0.04(-0.41%)
Jun 15, 2015 8.962 8.962 8.842 8.907 85,852 -0.11(-1.23%)
Jun 12, 2015 8.990 9.045 8.861 9.017 131,131 +0.02(+0.20%)
Jun 11, 2015 9.119 9.174 8.990 8.999 67,644 -0.11(-1.21%)
Jun 10, 2015 9.192 9.294 8.962 9.109 355,867 -0.08(-0.90%)
Jun 09, 2015 9.211 9.211 9.119 9.192 96,516 -0.05(-0.50%)
Jun 08, 2015 9.275 9.340 9.091 9.238 163,736 -0.02(-0.20%)
Jun 05, 2015 9.229 9.377 9.165 9.257 124,235 +0.02(+0.20%)
Jun 04, 2015 9.192 9.459 9.156 9.238 457,644 -0.01(-0.10%)
Jun 03, 2015 9.146 9.303 9.109 9.248 244,724 +0.13(+1.41%)
Jun 02, 2015 8.796 9.165 8.787 9.119 730,137 +0.32(+3.66%)
Jun 01, 2015 8.916 8.916 8.787 8.796 458,369 -0.10(-1.14%)
May 29, 2015 8.907 8.990 8.833 8.898 178,321 -0.04(-0.41%)
May 28, 2015 9.017 9.017 8.907 8.934 163,160 -0.10(-1.12%)
May 27, 2015 9.109 9.109 8.981 9.036 260,014 -0.06(-0.71%)
May 26, 2015 9.202 9.294 9.073 9.100 217,272 -0.15(-1.59%)
May 22, 2015 9.229 9.248 9.248 9.248 234,182 -0.02(-0.20%)
May 21, 2015 9.386 9.423 9.238 9.266 318,585 -0.13(-1.37%)
May 20, 2015 9.478 9.487 9.174 9.395 225,173 -0.09(-0.97%)
May 19, 2015 9.625 9.671 9.211 9.487 242,525 -0.09(-0.96%)
May 18, 2015 9.588 9.671 9.450 9.579 251,355 -0.07(-0.76%)
May 15, 2015 9.671 9.927 9.524 9.653 114,444 +0.06(+0.67%)
May 14, 2015 9.404 9.598 9.404 9.588 226,637 +0.21(+2.26%)
May 13, 2015 9.413 9.561 9.349 9.377 111,836 +0.01(+0.10%)
May 12, 2015 8.944 9.377 8.842 9.367 433,691 +0.40(+4.41%)
May 11, 2015 8.999 9.091 8.921 8.971 135,125 -0.06(-0.61%)
May 08, 2015 9.027 9.156 8.990 9.027 55,527 +0.05(+0.51%)
May 07, 2015 8.971 9.063 8.833 8.981 104,113 -0.02(-0.20%)
May 06, 2015 9.100 9.165 8.981 8.999 98,205 -0.14(-1.51%)
May 05, 2015 9.367 9.386 9.128 9.137 171,209 -0.22(-2.36%)
May 04, 2015 9.073 9.478 9.073 9.358 181,954 +0.29(+3.15%)
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.