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 (%)
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%)
Sep 04, 2012 9.091 9.308 9.016 9.091 589,332 -0.38(-4.05%)
Aug 31, 2012 9.568 9.577 9.353 9.474 123,260 -0.06(-0.59%)
Aug 30, 2012 9.437 9.577 9.335 9.530 76,546 +0.03(+0.30%)
Aug 29, 2012 9.633 9.633 9.428 9.502 55,109 -0.03(-0.29%)
Aug 27, 2012 9.456 9.661 9.418 9.530 119,332 +0.04(+0.39%)
Aug 24, 2012 9.512 9.568 9.456 9.493 45,743 -0.06(-0.59%)
Aug 23, 2012 9.587 9.624 9.353 9.549 576,513 -0.02(-0.20%)
Aug 22, 2012 9.530 9.615 9.437 9.568 62,307 -0.05(-0.49%)
Aug 21, 2012 9.839 9.895 9.437 9.615 133,717 -0.17(-1.72%)
Aug 20, 2012 9.848 9.895 9.540 9.783 80,174 -0.01(-0.10%)
Aug 17, 2012 10.09 10.09 9.661 9.792 113,562 -0.30(-2.97%)
Aug 16, 2012 10.01 10.10 9.970 10.09 69,525 +0.09(+0.94%)
Aug 15, 2012 10.02 10.08 9.727 9.998 130,189 -0.10(-1.02%)
Aug 14, 2012 10.12 10.19 9.951 10.10 201,578 +0.03(+0.28%)
Aug 13, 2012 10.10 10.19 9.918 10.07 174,212 -0.03(-0.28%)
Aug 10, 2012 10.01 10.12 9.830 10.10 79,727 +0.07(+0.75%)
Aug 09, 2012 9.989 10.07 9.923 10.03 104,176 +0.00(+0.00%)
Aug 08, 2012 9.905 10.19 9.848 10.03 165,653 +0.09(+0.94%)
Aug 07, 2012 9.820 10.04 9.820 9.933 183,018 +0.12(+1.24%)
Aug 06, 2012 9.895 10.02 9.718 9.811 210,601 -0.01(-0.10%)
Aug 03, 2012 9.549 9.867 9.530 9.820 224,273 +0.30(+3.14%)
Aug 02, 2012 9.446 9.540 9.437 9.521 79,730 +0.07(+0.69%)
Aug 01, 2012 9.540 9.540 9.400 9.456 81,690 -0.04(-0.39%)
Jul 31, 2012 9.474 9.521 9.297 9.493 217,772 -0.01(-0.10%)
Jul 30, 2012 9.465 9.540 9.456 9.502 93,815 +0.06(+0.59%)
Jul 27, 2012 9.474 9.521 9.418 9.446 75,290 +0.02(+0.20%)
Jul 26, 2012 9.381 9.549 9.269 9.428 895,486 +0.16(+1.72%)
Jul 25, 2012 8.745 9.297 8.745 9.269 198,479 +0.54(+6.22%)
Jul 24, 2012 8.951 9.035 8.605 8.726 157,997 -0.24(-2.71%)
Jul 23, 2012 9.175 9.175 8.792 8.969 149,354 -0.32(-3.42%)
Jul 20, 2012 9.362 9.493 9.166 9.287 121,449 -0.11(-1.19%)
Jul 19, 2012 9.409 9.502 9.325 9.400 125,378 +0.05(+0.50%)
Jul 18, 2012 9.259 9.409 9.259 9.353 144,078 +0.05(+0.50%)
Jul 17, 2012 8.997 9.362 8.988 9.306 62,770 +0.39(+4.41%)
Jul 16, 2012 9.250 9.315 8.876 8.913 103,398 -0.31(-3.35%)
Jul 13, 2012 9.334 9.353 9.194 9.222 84,310 -0.11(-1.20%)
Jul 12, 2012 9.287 9.409 9.128 9.334 154,343 +0.03(+0.30%)
Jul 11, 2012 9.053 9.353 9.053 9.306 208,355 +0.25(+2.79%)
Jul 10, 2012 9.194 9.259 8.885 9.053 88,400 -0.07(-0.82%)
Jul 09, 2012 8.960 9.269 8.923 9.128 193,466 +0.20(+2.20%)
Jul 06, 2012 8.923 9.044 8.885 8.932 80,531 -0.06(-0.62%)
Jul 05, 2012 9.072 9.072 8.807 8.988 170,975 -0.12(-1.33%)
Jul 03, 2012 8.932 9.138 8.848 9.110 78,979 +0.17(+1.88%)
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.