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

Adecoagro Ord Shs (NY: AGRO )

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jun 29, 2012 8.707 8.730 8.436 8.576 118,388 +0.07(+0.77%)
Jun 28, 2012 8.511 8.567 8.399 8.511 101,598 +0.03(+0.33%)
Jun 27, 2012 8.773 8.801 8.464 8.483 164,906 -0.31(-3.51%)
Jun 26, 2012 8.941 8.941 8.754 8.792 99,651 -0.11(-1.26%)
Jun 25, 2012 8.866 8.932 8.848 8.904 109,020 +0.01(+0.11%)
Jun 22, 2012 8.923 8.969 8.857 8.894 86,038 -0.05(-0.52%)
Jun 21, 2012 9.259 9.259 8.885 8.941 81,232 -0.32(-3.43%)
Jun 20, 2012 9.222 9.315 9.175 9.259 118,122 +0.04(+0.41%)
Jun 19, 2012 9.175 9.222 9.053 9.222 143,456 +0.13(+1.44%)
Jun 18, 2012 9.035 9.175 9.016 9.091 155,527 +0.01(+0.10%)
Jun 15, 2012 9.044 9.175 8.951 9.082 153,295 +0.09(+1.04%)
Jun 14, 2012 9.007 9.119 8.801 8.988 302,152 +0.07(+0.84%)
Jun 13, 2012 8.866 8.945 8.801 8.913 127,110 -0.01(-0.10%)
Jun 12, 2012 8.941 8.979 8.801 8.923 129,529 +0.03(+0.32%)
Jun 11, 2012 8.979 8.979 8.792 8.894 505,974 +0.03(+0.32%)
Jun 08, 2012 8.857 8.932 8.801 8.866 96,350 -0.04(-0.42%)
Jun 07, 2012 8.969 8.979 8.894 8.904 113,546 +0.01(+0.11%)
Jun 06, 2012 8.801 8.894 8.745 8.894 63,522 +0.14(+1.60%)
Jun 05, 2012 8.717 8.904 8.717 8.754 185,926 -0.02(-0.21%)
Jun 04, 2012 8.670 8.820 8.558 8.773 134,055 +0.10(+1.19%)
Jun 01, 2012 8.745 8.885 8.576 8.670 201,258 -0.22(-2.42%)
May 31, 2012 9.035 9.044 8.530 8.885 329,581 -0.20(-2.16%)
May 30, 2012 8.735 9.082 8.698 9.082 990,045 +0.29(+3.30%)
May 29, 2012 8.399 8.838 8.399 8.792 732,500 +0.57(+6.94%)
May 25, 2012 8.221 8.249 8.099 8.221 74,566 +0.04(+0.46%)
May 24, 2012 8.324 8.333 8.062 8.184 81,895 -0.11(-1.35%)
May 23, 2012 8.202 8.324 8.150 8.296 73,430 +0.03(+0.34%)
May 22, 2012 8.184 8.277 8.146 8.268 201,670 +0.07(+0.80%)
May 21, 2012 8.249 8.361 8.090 8.202 108,703 +0.00(+0.00%)
May 18, 2012 8.268 8.315 8.179 8.202 202,063 -0.03(-0.34%)
May 17, 2012 8.212 8.268 8.184 8.230 338,613 +0.04(+0.46%)
May 16, 2012 8.324 8.389 8.090 8.193 217,622 -0.29(-3.42%)
May 15, 2012 8.184 8.483 8.165 8.483 147,279 +0.30(+3.66%)
May 14, 2012 8.212 8.240 8.146 8.184 118,699 -0.11(-1.35%)
May 11, 2012 8.333 8.380 8.240 8.296 49,864 -0.08(-1.00%)
May 10, 2012 8.417 8.417 8.249 8.380 43,873 +0.01(+0.11%)
May 09, 2012 8.165 8.455 8.165 8.371 203,977 +0.12(+1.47%)
May 08, 2012 8.174 8.258 8.099 8.249 78,929 +0.07(+0.92%)
May 07, 2012 8.258 8.333 8.174 8.174 133,422 -0.14(-1.69%)
May 04, 2012 8.324 8.324 8.212 8.315 64,363 -0.07(-0.78%)
May 03, 2012 8.324 8.389 8.193 8.380 142,694 +0.05(+0.56%)
May 02, 2012 7.941 8.408 7.856 8.333 257,520 +0.37(+4.70%)
May 01, 2012 8.352 8.399 7.941 7.959 387,838 -0.38(-4.60%)
Apr 30, 2012 8.389 8.407 8.287 8.343 88,122 -0.05(-0.56%)
Apr 27, 2012 8.399 8.427 8.193 8.389 191,348 +0.01(+0.11%)
Apr 26, 2012 8.408 8.446 8.333 8.380 82,420 -0.01(-0.11%)
Apr 25, 2012 8.258 8.576 8.240 8.389 185,090 +0.19(+2.28%)
Apr 24, 2012 8.361 8.361 8.137 8.202 185,035 -0.11(-1.35%)
Apr 23, 2012 8.184 8.315 8.043 8.315 142,730 +0.03(+0.34%)
Apr 20, 2012 8.174 8.492 8.165 8.287 166,441 +0.18(+2.19%)
Apr 19, 2012 8.474 8.559 8.053 8.109 450,410 -0.36(-4.20%)
Apr 18, 2012 8.904 8.904 8.417 8.464 474,985 -0.46(-5.14%)
Apr 17, 2012 8.979 9.063 8.782 8.923 336,284 +0.01(+0.11%)
Apr 16, 2012 9.334 9.334 8.885 8.913 193,084 -0.38(-4.12%)
Apr 13, 2012 9.390 9.530 9.194 9.297 215,708 -0.09(-1.00%)
Apr 12, 2012 9.353 9.521 9.315 9.390 88,402 +0.04(+0.40%)
Apr 11, 2012 9.418 9.418 9.315 9.353 59,744 +0.01(+0.10%)
Apr 10, 2012 9.465 9.568 9.269 9.343 138,590 -0.08(-0.89%)
Apr 09, 2012 9.512 9.633 9.353 9.428 108,411 -0.24(-2.51%)
Apr 05, 2012 9.736 9.746 9.570 9.671 58,957 -0.03(-0.29%)
Apr 04, 2012 9.989 10.05 9.671 9.699 133,937 -0.41(-4.07%)
Apr 03, 2012 10.13 10.14 10.01 10.11 191,003 +0.01(+0.09%)
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.