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

Adecoagro Ord Shs (NY: AGRO )

10.37 -0.51 (-4.69%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Nov 29, 2013 7.608 7.742 7.516 7.700 279,863 +0.14(+1.83%)
Nov 27, 2013 7.405 7.562 7.405 7.562 195,878 +0.17(+2.24%)
Nov 26, 2013 7.258 7.461 7.230 7.396 152,782 +0.12(+1.65%)
Nov 25, 2013 7.369 7.369 7.267 7.277 72,546 -0.05(-0.63%)
Nov 22, 2013 7.286 7.359 7.277 7.323 205,458 +0.03(+0.38%)
Nov 21, 2013 7.240 7.313 7.221 7.295 118,375 +0.04(+0.51%)
Nov 20, 2013 7.286 7.415 7.198 7.258 227,916 -0.03(-0.38%)
Nov 19, 2013 7.138 7.295 7.074 7.286 423,670 +0.13(+1.80%)
Nov 18, 2013 7.369 7.369 7.148 7.157 447,953 -0.22(-3.00%)
Nov 15, 2013 7.332 7.415 7.323 7.378 134,858 +0.04(+0.50%)
Nov 14, 2013 7.194 7.369 7.157 7.341 130,498 +0.23(+3.24%)
Nov 12, 2013 7.000 7.138 6.954 7.111 128,338 +0.09(+1.31%)
Nov 11, 2013 7.019 7.055 6.936 7.019 159,933 -0.04(-0.52%)
Nov 08, 2013 7.148 7.175 7.009 7.055 227,011 -0.15(-2.05%)
Nov 07, 2013 7.359 7.359 7.148 7.203 402,278 -0.17(-2.25%)
Nov 06, 2013 7.359 7.396 7.341 7.369 120,183 +0.07(+1.01%)
Nov 05, 2013 7.378 7.461 7.277 7.295 195,067 -0.13(-1.74%)
Nov 04, 2013 7.433 7.479 7.378 7.424 135,063 +0.03(+0.37%)
Nov 01, 2013 7.369 7.415 7.295 7.396 257,202 +0.03(+0.37%)
Oct 31, 2013 7.396 7.433 7.341 7.369 192,759 -0.07(-0.99%)
Oct 30, 2013 7.498 7.544 7.295 7.442 355,356 -0.06(-0.86%)
Oct 29, 2013 7.709 7.737 7.479 7.507 166,334 -0.20(-2.63%)
Oct 28, 2013 7.645 7.746 7.636 7.709 352,468 +0.06(+0.84%)
Oct 25, 2013 7.645 7.700 7.627 7.645 278,005 +0.00(+0.00%)
Oct 24, 2013 7.627 7.709 7.590 7.645 217,140 +0.01(+0.12%)
Oct 23, 2013 7.571 7.673 7.516 7.636 304,385 +0.03(+0.36%)
Oct 22, 2013 7.488 7.645 7.424 7.608 240,395 +0.14(+1.85%)
Oct 21, 2013 7.424 7.488 7.369 7.470 245,077 +0.03(+0.37%)
Oct 18, 2013 7.608 7.617 7.392 7.442 205,664 -0.17(-2.18%)
Oct 17, 2013 7.479 7.627 7.396 7.608 449,265 +0.14(+1.85%)
Oct 16, 2013 7.488 7.516 7.277 7.470 186,872 +0.01(+0.12%)
Oct 15, 2013 7.378 7.514 7.378 7.461 332,352 +0.05(+0.62%)
Oct 14, 2013 7.277 7.442 7.277 7.415 315,340 +0.06(+0.88%)
Oct 11, 2013 7.138 7.424 7.138 7.350 448,095 +0.18(+2.44%)
Oct 10, 2013 7.092 7.194 7.037 7.175 569,316 +0.10(+1.43%)
Oct 09, 2013 6.954 7.102 6.945 7.074 429,652 +0.07(+1.05%)
Oct 08, 2013 6.945 7.046 6.917 7.000 402,290 +0.02(+0.26%)
Oct 07, 2013 6.963 7.028 6.936 6.982 93,900 -0.01(-0.13%)
Oct 04, 2013 6.908 7.019 6.908 6.991 136,361 +0.05(+0.66%)
Oct 03, 2013 6.945 6.982 6.908 6.945 149,588 -0.03(-0.40%)
Oct 02, 2013 6.816 7.028 6.816 6.973 180,363 +0.10(+1.47%)
Oct 01, 2013 6.779 6.890 6.715 6.871 234,432 -0.03(-0.40%)
Sep 27, 2013 6.973 7.046 6.890 6.899 405,753 -0.15(-2.09%)
Sep 26, 2013 7.037 7.092 6.982 7.046 248,442 +0.05(+0.66%)
Sep 25, 2013 6.853 7.055 6.853 7.000 273,192 +0.12(+1.74%)
Sep 24, 2013 6.696 6.908 6.632 6.880 604,263 +0.01(+0.13%)
Sep 23, 2013 6.825 6.899 6.816 6.871 151,840 +0.02(+0.27%)
Sep 20, 2013 6.927 6.927 6.834 6.853 178,817 -0.04(-0.53%)
Sep 19, 2013 7.037 7.037 6.862 6.890 193,824 -0.09(-1.32%)
Sep 18, 2013 6.899 7.046 6.825 6.982 332,007 +0.08(+1.20%)
Sep 17, 2013 6.816 6.908 6.807 6.899 303,938 +0.12(+1.77%)
Sep 16, 2013 6.586 6.798 6.586 6.779 420,696 +0.19(+2.94%)
Sep 13, 2013 6.632 6.696 6.577 6.586 122,296 -0.06(-0.83%)
Sep 12, 2013 6.696 6.724 6.595 6.641 195,207 -0.04(-0.55%)
Sep 11, 2013 6.549 6.765 6.530 6.678 339,318 +0.18(+2.69%)
Sep 10, 2013 6.457 6.558 6.429 6.503 180,182 +0.10(+1.58%)
Sep 09, 2013 6.226 6.411 6.192 6.401 191,194 +0.23(+3.73%)
Sep 06, 2013 6.061 6.208 6.061 6.171 123,526 +0.13(+2.13%)
Sep 05, 2013 6.051 6.061 5.969 6.042 354,088 +0.02(+0.31%)
Sep 04, 2013 6.024 6.088 5.941 6.024 239,395 +0.04(+0.62%)
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.