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

Adecoagro Ord Shs (NY: AGRO )

10.88 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2014 8.603 8.603 8.142 8.382 209,014 -0.26(-2.99%)
Nov 26, 2014 8.667 8.640 8.640 8.640 72,740 -0.06(-0.64%)
Nov 25, 2014 8.603 8.741 8.603 8.695 109,186 +0.04(+0.43%)
Nov 24, 2014 8.667 8.723 8.594 8.658 62,717 -0.01(-0.11%)
Nov 21, 2014 8.594 8.750 8.594 8.667 106,436 +0.07(+0.86%)
Nov 20, 2014 8.584 8.612 8.502 8.594 148,185 +0.01(+0.11%)
Nov 19, 2014 8.474 8.640 8.446 8.584 119,579 +0.13(+1.53%)
Nov 18, 2014 8.492 8.492 8.419 8.456 157,362 -0.06(-0.76%)
Nov 17, 2014 8.409 8.538 8.382 8.520 122,225 +0.07(+0.87%)
Nov 14, 2014 8.400 8.492 8.336 8.446 78,653 +0.06(+0.77%)
Nov 13, 2014 8.170 8.453 8.124 8.382 119,208 +0.19(+2.36%)
Nov 12, 2014 8.188 8.253 8.152 8.188 104,169 -0.05(-0.56%)
Nov 11, 2014 8.198 8.253 8.156 8.234 78,694 +0.04(+0.45%)
Nov 10, 2014 8.188 8.271 8.161 8.198 64,514 -0.01(-0.11%)
Nov 07, 2014 8.271 8.280 8.133 8.207 162,545 -0.03(-0.34%)
Nov 06, 2014 8.225 8.308 8.198 8.234 236,668 +0.01(+0.11%)
Nov 05, 2014 8.391 8.391 8.188 8.225 248,965 -0.08(-1.00%)
Nov 04, 2014 7.995 8.336 7.867 8.308 176,163 +0.04(+0.45%)
Nov 03, 2014 8.345 8.409 8.262 8.271 173,568 -0.08(-0.99%)
Oct 31, 2014 7.967 8.382 7.967 8.354 301,257 +0.38(+4.73%)
Oct 30, 2014 7.986 8.041 7.940 7.977 54,607 -0.02(-0.23%)
Oct 29, 2014 7.875 8.059 7.838 7.995 475,762 +0.10(+1.28%)
Oct 28, 2014 7.654 7.903 7.654 7.894 130,680 +0.27(+3.50%)
Oct 27, 2014 7.479 7.663 7.544 7.627 234,202 +0.08(+1.10%)
Oct 24, 2014 7.728 7.848 7.534 7.544 181,793 -0.19(-2.50%)
Oct 23, 2014 7.940 7.940 7.682 7.737 166,602 -0.15(-1.87%)
Oct 22, 2014 7.977 8.078 7.848 7.884 124,994 -0.11(-1.38%)
Oct 21, 2014 7.875 8.069 7.792 7.995 216,639 +0.06(+0.81%)
Oct 20, 2014 7.820 7.930 7.802 7.930 395,750 +0.10(+1.29%)
Oct 17, 2014 7.792 7.903 7.774 7.829 64,457 +0.10(+1.31%)
Oct 16, 2014 7.562 7.857 7.534 7.728 111,829 +0.06(+0.72%)
Oct 15, 2014 7.617 7.700 7.387 7.673 237,333 -0.06(-0.83%)
Oct 14, 2014 7.737 7.838 7.627 7.737 200,178 -0.07(-0.94%)
Oct 13, 2014 7.866 7.866 7.663 7.811 172,517 -0.09(-1.17%)
Oct 10, 2014 7.967 8.013 7.866 7.903 194,638 -0.15(-1.83%)
Oct 09, 2014 8.198 8.262 8.013 8.050 133,505 -0.15(-1.80%)
Oct 08, 2014 8.124 8.216 8.023 8.198 132,484 +0.07(+0.91%)
Oct 07, 2014 8.105 8.225 8.059 8.124 155,404 -0.03(-0.34%)
Oct 06, 2014 7.995 8.152 7.995 8.152 137,659 +0.15(+1.84%)
Oct 03, 2014 8.023 8.124 7.995 8.004 139,827 -0.01(-0.11%)
Oct 02, 2014 8.105 8.152 7.912 8.013 322,431 -0.09(-1.14%)
Oct 01, 2014 8.078 8.152 8.052 8.105 256,451 +0.00(+0.00%)
Sep 30, 2014 8.207 8.207 8.050 8.105 306,995 -0.11(-1.35%)
Sep 29, 2014 8.124 8.234 8.060 8.216 242,459 +0.04(+0.45%)
Sep 26, 2014 8.179 8.198 7.986 8.179 216,742 +0.02(+0.23%)
Sep 25, 2014 8.363 8.363 8.146 8.161 227,667 -0.19(-2.32%)
Sep 24, 2014 8.271 8.382 8.216 8.354 318,627 +0.06(+0.67%)
Sep 23, 2014 8.290 8.345 8.244 8.299 250,849 -0.02(-0.22%)
Sep 22, 2014 8.253 8.336 8.198 8.317 266,538 -0.02(-0.22%)
Sep 19, 2014 8.382 8.400 8.317 8.336 119,284 -0.02(-0.22%)
Sep 18, 2014 8.290 8.400 8.244 8.354 200,399 +0.06(+0.78%)
Sep 17, 2014 8.280 8.345 8.234 8.290 196,073 +0.04(+0.45%)
Sep 16, 2014 8.198 8.354 8.188 8.253 152,884 +0.06(+0.79%)
Sep 15, 2014 8.290 8.299 8.188 8.188 227,777 -0.11(-1.33%)
Sep 12, 2014 8.290 8.336 8.244 8.299 184,438 +0.00(+0.00%)
Sep 11, 2014 8.234 8.345 8.216 8.299 238,530 +0.00(+0.00%)
Sep 10, 2014 8.290 8.336 8.271 8.299 154,183 +0.00(+0.00%)
Sep 09, 2014 8.290 8.327 8.271 8.299 174,379 +0.01(+0.11%)
Sep 08, 2014 8.317 8.474 8.124 8.290 244,260 -0.06(-0.66%)
Sep 05, 2014 8.400 8.419 8.317 8.345 275,812 -0.09(-1.09%)
Sep 04, 2014 8.354 8.594 8.354 8.437 331,370 +0.08(+0.99%)
Sep 03, 2014 8.244 8.465 8.225 8.354 3,506,285 +0.12(+1.45%)
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.