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

Adecoagro Ord Shs (NY: AGRO )

11.05 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 7.510 7.548 7.454 7.482 189,833 -0.07(-0.99%)
Oct 30, 2013 7.613 7.660 7.407 7.557 349,961 -0.07(-0.86%)
Oct 29, 2013 7.828 7.856 7.594 7.622 163,809 -0.21(-2.63%)
Oct 28, 2013 7.763 7.866 7.753 7.828 347,117 +0.07(+0.84%)
Oct 25, 2013 7.763 7.819 7.744 7.763 273,785 +0.00(+0.00%)
Oct 24, 2013 7.744 7.828 7.707 7.763 213,843 +0.01(+0.12%)
Oct 23, 2013 7.688 7.791 7.632 7.753 299,764 +0.03(+0.36%)
Oct 22, 2013 7.604 7.763 7.538 7.725 236,746 +0.14(+1.85%)
Oct 21, 2013 7.538 7.604 7.482 7.585 241,357 +0.03(+0.37%)
Oct 18, 2013 7.725 7.735 7.506 7.557 202,542 -0.17(-2.18%)
Oct 17, 2013 7.594 7.744 7.510 7.725 442,445 +0.14(+1.85%)
Oct 16, 2013 7.604 7.632 7.389 7.585 184,035 +0.01(+0.12%)
Oct 15, 2013 7.492 7.630 7.492 7.576 327,307 +0.05(+0.62%)
Oct 14, 2013 7.389 7.557 7.389 7.529 310,553 +0.07(+0.88%)
Oct 11, 2013 7.248 7.538 7.248 7.464 441,293 +0.18(+2.44%)
Oct 10, 2013 7.202 7.305 7.146 7.286 560,673 +0.10(+1.43%)
Oct 09, 2013 7.061 7.211 7.052 7.183 423,130 +0.07(+1.05%)
Oct 08, 2013 7.052 7.155 7.024 7.108 396,183 +0.02(+0.26%)
Oct 07, 2013 7.071 7.136 7.043 7.089 92,475 -0.01(-0.13%)
Oct 04, 2013 7.015 7.127 7.015 7.099 134,291 +0.05(+0.66%)
Oct 03, 2013 7.052 7.089 7.015 7.052 147,317 -0.03(-0.40%)
Oct 02, 2013 6.921 7.136 6.921 7.080 177,625 +0.10(+1.47%)
Oct 01, 2013 6.884 6.996 6.818 6.977 230,874 -0.03(-0.40%)
Sep 27, 2013 7.080 7.155 6.996 7.005 399,594 -0.15(-2.09%)
Sep 26, 2013 7.146 7.202 7.089 7.155 244,671 +0.05(+0.66%)
Sep 25, 2013 6.958 7.164 6.958 7.108 269,045 +0.12(+1.74%)
Sep 24, 2013 6.799 7.015 6.734 6.987 595,090 +0.01(+0.13%)
Sep 23, 2013 6.930 7.005 6.921 6.977 149,535 +0.02(+0.27%)
Sep 20, 2013 7.033 7.033 6.940 6.958 176,103 -0.04(-0.53%)
Sep 19, 2013 7.146 7.146 6.968 6.996 190,882 -0.09(-1.32%)
Sep 18, 2013 7.005 7.155 6.930 7.089 326,967 +0.08(+1.20%)
Sep 17, 2013 6.921 7.015 6.912 7.005 299,324 +0.12(+1.77%)
Sep 16, 2013 6.687 6.902 6.687 6.884 414,309 +0.20(+2.94%)
Sep 13, 2013 6.734 6.799 6.678 6.687 120,440 -0.06(-0.83%)
Sep 12, 2013 6.799 6.828 6.697 6.743 192,243 -0.04(-0.55%)
Sep 11, 2013 6.650 6.870 6.631 6.781 334,167 +0.18(+2.69%)
Sep 10, 2013 6.556 6.659 6.528 6.603 177,447 +0.10(+1.58%)
Sep 09, 2013 6.322 6.510 6.287 6.500 188,291 +0.23(+3.73%)
Sep 06, 2013 6.154 6.304 6.154 6.266 121,651 +0.13(+2.13%)
Sep 05, 2013 6.145 6.154 6.061 6.135 348,712 +0.02(+0.31%)
Sep 04, 2013 6.117 6.182 6.033 6.117 235,761 +0.04(+0.62%)
Sep 03, 2013 6.051 6.163 6.033 6.079 135,631 +0.06(+0.93%)
Aug 30, 2013 6.126 6.154 6.004 6.023 155,131 -0.07(-1.23%)
Aug 29, 2013 6.033 6.192 6.014 6.098 110,619 +0.07(+1.09%)
Aug 28, 2013 6.070 6.098 6.004 6.033 94,183 -0.04(-0.62%)
Aug 27, 2013 6.276 6.285 6.061 6.070 221,848 -0.22(-3.42%)
Aug 26, 2013 6.313 6.510 6.276 6.285 213,573 -0.05(-0.74%)
Aug 23, 2013 6.192 6.341 6.159 6.332 87,568 +0.13(+2.11%)
Aug 22, 2013 6.163 6.266 6.107 6.201 107,840 +0.04(+0.61%)
Aug 21, 2013 6.313 6.322 6.079 6.163 231,276 -0.12(-1.93%)
Aug 20, 2013 6.163 6.322 6.145 6.285 186,405 +0.17(+2.75%)
Aug 19, 2013 6.173 6.257 6.051 6.117 293,019 -0.06(-0.91%)
Aug 16, 2013 6.416 6.453 6.163 6.173 317,096 -0.28(-4.35%)
Aug 15, 2013 6.547 6.706 6.248 6.453 308,093 -0.21(-3.09%)
Aug 14, 2013 6.697 6.790 6.603 6.659 250,589 -0.02(-0.28%)
Aug 13, 2013 6.538 6.790 6.491 6.678 830,229 +0.18(+2.73%)
Aug 12, 2013 6.332 6.528 6.286 6.500 193,538 +0.18(+2.81%)
Aug 09, 2013 6.238 6.360 6.220 6.322 104,086 +0.02(+0.30%)
Aug 08, 2013 6.238 6.341 6.192 6.304 118,446 +0.05(+0.75%)
Aug 07, 2013 6.388 6.388 6.238 6.257 94,944 -0.12(-1.91%)
Aug 06, 2013 6.313 6.407 6.241 6.379 127,863 +0.08(+1.34%)
Aug 05, 2013 6.294 6.322 6.220 6.294 101,948 +0.03(+0.45%)
Aug 02, 2013 6.192 6.369 6.089 6.266 156,769 +0.08(+1.36%)
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.