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 (%)
Nov 30, 2012 8.408 8.492 8.184 8.324 58,457 +0.05(+0.56%)
Nov 29, 2012 8.417 8.520 8.184 8.277 266,095 -0.02(-0.23%)
Nov 28, 2012 8.221 8.352 8.146 8.296 96,693 +0.10(+1.26%)
Nov 27, 2012 8.595 8.595 8.174 8.193 143,863 -0.37(-4.37%)
Nov 26, 2012 8.558 8.642 8.417 8.567 131,856 +0.05(+0.55%)
Nov 23, 2012 8.511 8.552 8.343 8.520 51,098 +0.15(+1.79%)
Nov 21, 2012 8.137 8.417 8.118 8.371 64,214 +0.22(+2.76%)
Nov 20, 2012 8.165 8.305 8.109 8.146 69,751 +0.00(+0.00%)
Nov 19, 2012 8.128 8.380 8.053 8.146 124,317 +0.10(+1.28%)
Nov 16, 2012 8.043 8.230 8.043 8.043 225,983 +0.04(+0.47%)
Nov 15, 2012 8.408 8.502 7.912 8.006 195,494 -0.40(-4.78%)
Nov 14, 2012 8.539 8.651 8.371 8.408 74,987 -0.09(-1.10%)
Nov 13, 2012 8.371 8.633 8.315 8.502 97,486 +0.07(+0.89%)
Nov 12, 2012 8.511 8.511 8.408 8.427 75,101 +0.01(+0.11%)
Nov 09, 2012 8.436 8.586 8.417 8.417 54,072 -0.07(-0.88%)
Nov 08, 2012 8.511 8.651 8.417 8.492 54,511 -0.02(-0.22%)
Nov 07, 2012 8.651 8.651 8.408 8.511 33,452 -0.20(-2.26%)
Nov 06, 2012 8.689 8.764 8.464 8.707 199,384 +0.02(+0.22%)
Nov 05, 2012 8.745 8.801 8.408 8.689 123,903 -0.02(-0.21%)
Nov 02, 2012 8.932 9.025 8.661 8.707 64,693 -0.16(-1.79%)
Nov 01, 2012 8.567 9.016 8.567 8.866 127,708 +0.28(+3.27%)
Oct 31, 2012 8.633 8.633 8.567 8.586 58,291 +0.02(+0.22%)
Oct 26, 2012 8.792 8.567 8.567 8.567 67,252 -0.22(-2.55%)
Oct 25, 2012 8.623 8.831 8.623 8.792 106,923 +0.19(+2.17%)
Oct 24, 2012 8.595 8.642 8.548 8.605 73,053 +0.02(+0.22%)
Oct 23, 2012 8.651 8.764 8.530 8.586 68,926 +0.02(+0.22%)
Oct 19, 2012 8.605 8.764 8.464 8.567 115,681 -0.09(-1.08%)
Oct 18, 2012 8.810 8.857 8.576 8.661 143,005 -0.18(-2.01%)
Oct 17, 2012 8.913 8.951 8.792 8.838 97,378 -0.04(-0.42%)
Oct 16, 2012 8.726 8.885 8.651 8.876 138,250 +0.19(+2.15%)
Oct 15, 2012 8.717 8.735 8.651 8.689 42,209 +0.03(+0.32%)
Oct 12, 2012 8.651 8.754 8.623 8.661 78,600 -0.03(-0.32%)
Oct 11, 2012 8.661 8.745 8.614 8.689 124,192 +0.06(+0.65%)
Oct 10, 2012 8.502 8.735 8.492 8.633 120,859 +0.13(+1.54%)
Oct 09, 2012 8.857 8.876 8.399 8.502 256,299 -0.40(-4.52%)
Oct 08, 2012 8.885 8.932 8.866 8.904 70,254 -0.02(-0.21%)
Oct 05, 2012 9.128 9.128 8.876 8.923 141,615 -0.16(-1.75%)
Oct 04, 2012 9.166 9.203 8.997 9.082 73,180 -0.04(-0.41%)
Oct 03, 2012 9.306 9.325 9.082 9.119 70,124 -0.13(-1.42%)
Oct 02, 2012 9.250 9.437 9.241 9.250 75,751 -0.02(-0.20%)
Oct 01, 2012 9.418 9.446 9.259 9.269 78,324 -0.14(-1.49%)
Sep 28, 2012 9.418 9.568 9.315 9.409 213,444 -0.01(-0.10%)
Sep 27, 2012 9.390 9.615 9.343 9.418 95,653 +0.06(+0.60%)
Sep 26, 2012 9.325 9.652 9.325 9.362 136,958 +0.05(+0.50%)
Sep 25, 2012 9.718 9.736 9.259 9.315 530,690 -0.40(-4.14%)
Sep 24, 2012 9.652 9.802 9.587 9.718 40,197 +0.07(+0.78%)
Sep 21, 2012 9.409 9.792 9.409 9.643 338,443 +0.27(+2.89%)
Sep 20, 2012 9.400 9.446 9.315 9.371 134,585 -0.06(-0.60%)
Sep 19, 2012 9.596 9.624 9.390 9.428 101,195 -0.14(-1.47%)
Sep 18, 2012 9.624 9.746 9.512 9.568 95,953 -0.13(-1.35%)
Sep 17, 2012 9.680 9.802 9.624 9.699 113,071 +0.00(+0.00%)
Sep 14, 2012 9.792 10.03 9.624 9.699 253,450 -0.06(-0.58%)
Sep 13, 2012 9.652 9.764 9.502 9.755 462,586 +0.08(+0.87%)
Sep 12, 2012 9.615 9.839 9.615 9.671 81,808 +0.09(+0.98%)
Sep 11, 2012 9.502 9.746 9.456 9.577 226,714 +0.10(+1.09%)
Sep 10, 2012 9.484 9.577 9.474 9.474 76,511 +0.00(+0.00%)
Sep 07, 2012 9.400 9.521 9.362 9.474 79,166 +0.08(+0.90%)
Sep 06, 2012 9.259 9.549 9.259 9.390 128,427 +0.22(+2.45%)
Sep 05, 2012 9.119 9.175 8.885 9.166 630,407 +0.07(+0.82%)
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.