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

Adecoagro Ord Shs (NY: AGRO )

11.07 -0.07 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 30, 2014 8.539 8.586 8.464 8.511 129,784 -0.02(-0.22%)
May 29, 2014 8.502 8.605 8.427 8.530 90,736 +0.03(+0.33%)
May 28, 2014 8.511 8.595 8.436 8.502 131,797 -0.07(-0.76%)
May 27, 2014 8.651 8.679 8.464 8.567 149,238 -0.01(-0.11%)
May 23, 2014 8.548 8.576 8.576 8.576 60,944 -0.05(-0.54%)
May 22, 2014 8.614 8.661 8.605 8.623 71,267 +0.02(+0.22%)
May 21, 2014 8.586 8.614 8.548 8.605 101,679 +0.07(+0.77%)
May 20, 2014 8.408 8.558 8.371 8.539 122,224 +0.10(+1.22%)
May 19, 2014 8.371 8.455 8.371 8.436 142,627 +0.01(+0.11%)
May 16, 2014 8.361 8.455 8.287 8.427 115,093 +0.06(+0.67%)
May 15, 2014 8.474 8.530 8.324 8.371 139,525 -0.10(-1.21%)
May 14, 2014 8.605 8.605 8.389 8.474 140,188 -0.07(-0.88%)
May 13, 2014 8.446 8.605 8.361 8.548 162,990 +0.18(+2.12%)
May 12, 2014 8.315 8.446 8.296 8.371 214,588 +0.11(+1.36%)
May 09, 2014 8.268 8.324 8.240 8.258 172,528 -0.02(-0.23%)
May 08, 2014 8.324 8.436 8.258 8.277 120,232 +0.00(+0.00%)
May 07, 2014 8.202 8.305 8.184 8.277 92,219 +0.08(+1.03%)
May 06, 2014 8.174 8.305 8.099 8.193 199,726 +0.02(+0.23%)
May 05, 2014 8.352 8.352 8.109 8.174 365,915 -0.24(-2.89%)
May 02, 2014 8.277 8.474 8.277 8.417 135,426 +0.15(+1.81%)
May 01, 2014 8.315 8.357 8.174 8.268 162,219 -0.07(-0.90%)
Apr 30, 2014 8.558 8.558 8.315 8.343 198,809 -0.20(-2.30%)
Apr 29, 2014 8.670 8.735 8.539 8.539 193,077 -0.14(-1.62%)
Apr 28, 2014 8.698 8.712 8.567 8.679 225,247 +0.03(+0.32%)
Apr 25, 2014 8.558 8.651 8.446 8.651 221,981 +0.10(+1.20%)
Apr 24, 2014 8.417 8.586 8.417 8.548 282,036 +0.18(+2.12%)
Apr 23, 2014 8.371 8.399 8.324 8.371 162,026 +0.05(+0.56%)
Apr 22, 2014 8.333 8.371 8.301 8.324 103,793 -0.01(-0.11%)
Apr 21, 2014 8.389 8.408 8.287 8.333 100,932 -0.04(-0.45%)
Apr 17, 2014 8.417 8.371 8.371 8.371 127,021 +0.00(+0.00%)
Apr 16, 2014 8.361 8.417 8.324 8.371 245,577 +0.04(+0.45%)
Apr 15, 2014 8.343 8.408 8.287 8.333 433,183 +0.01(+0.11%)
Apr 14, 2014 8.062 8.371 7.997 8.324 456,903 +0.37(+4.71%)
Apr 11, 2014 7.912 8.081 7.912 7.950 162,347 +0.03(+0.35%)
Apr 10, 2014 7.828 7.959 7.819 7.922 275,921 +0.11(+1.44%)
Apr 09, 2014 7.669 7.856 7.669 7.810 1,035,872 +0.14(+1.83%)
Apr 08, 2014 7.660 7.744 7.594 7.669 182,567 +0.03(+0.37%)
Apr 07, 2014 7.613 7.684 7.594 7.641 168,202 +0.03(+0.37%)
Apr 04, 2014 7.744 7.744 7.604 7.613 106,588 -0.07(-0.97%)
Apr 03, 2014 7.707 7.725 7.641 7.688 104,612 +0.01(+0.12%)
Apr 02, 2014 7.594 7.716 7.576 7.679 257,975 +0.07(+0.98%)
Apr 01, 2014 7.641 7.688 7.548 7.604 162,679 -0.03(-0.37%)
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%)
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.