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

Adecoagro Ord Shs (NY: AGRO )

11.29 +0.19 (+1.67%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 6, 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 (%)
Feb 28, 2013 7.392 7.482 7.342 7.342 594,273 -0.14(-1.87%)
Feb 27, 2013 7.501 7.604 7.473 7.482 433,501 -0.03(-0.37%)
Feb 26, 2013 7.501 7.613 7.417 7.510 1,307,102 -0.16(-2.07%)
Feb 22, 2013 7.604 7.697 7.492 7.669 611,629 +0.14(+1.86%)
Feb 21, 2013 7.604 7.669 7.510 7.529 596,437 -0.10(-1.35%)
Feb 20, 2013 7.782 7.800 7.613 7.632 385,643 -0.12(-1.57%)
Feb 19, 2013 7.819 7.819 7.707 7.753 339,892 -0.02(-0.24%)
Feb 15, 2013 7.763 7.782 7.688 7.772 324,705 +0.06(+0.73%)
Feb 14, 2013 7.772 7.838 7.707 7.716 251,358 -0.07(-0.96%)
Feb 13, 2013 7.847 7.903 7.669 7.791 357,799 -0.07(-0.83%)
Feb 12, 2013 7.969 7.972 7.838 7.856 396,109 -0.13(-1.64%)
Feb 11, 2013 7.959 8.071 7.884 7.987 211,575 +0.04(+0.47%)
Feb 08, 2013 8.006 8.015 7.931 7.950 345,997 -0.02(-0.23%)
Feb 07, 2013 7.997 8.090 7.941 7.969 748,080 +0.02(+0.24%)
Feb 06, 2013 7.950 8.128 7.950 7.950 293,769 -0.06(-0.70%)
Feb 04, 2013 8.137 8.193 7.931 8.006 1,288,172 -0.17(-2.06%)
Feb 01, 2013 7.950 8.184 7.856 8.174 926,592 +0.22(+2.82%)
Jan 31, 2013 7.782 8.015 7.608 7.950 7,596,775 +0.30(+3.91%)
Jan 30, 2013 8.043 8.062 7.594 7.651 1,088,782 -0.35(-4.33%)
Jan 29, 2013 8.548 8.548 7.959 7.997 314,835 -0.52(-6.15%)
Jan 28, 2013 8.605 8.773 8.474 8.520 156,949 -0.06(-0.65%)
Jan 25, 2013 8.343 8.595 8.324 8.576 185,301 +0.16(+1.89%)
Jan 24, 2013 8.960 8.960 8.324 8.417 725,600 -0.42(-4.76%)
Jan 23, 2013 8.885 8.979 8.792 8.838 191,386 +0.00(+0.00%)
Jan 22, 2013 8.941 8.969 8.661 8.838 468,495 -0.10(-1.15%)
Jan 18, 2013 8.838 8.979 8.614 8.941 238,572 +0.09(+1.06%)
Jan 17, 2013 8.623 8.951 8.576 8.848 259,077 +0.37(+4.42%)
Jan 16, 2013 8.689 8.782 8.474 8.474 200,685 -0.22(-2.58%)
Jan 15, 2013 8.530 8.838 8.511 8.698 282,182 +0.22(+2.65%)
Jan 14, 2013 8.333 8.586 8.324 8.474 238,257 +0.11(+1.34%)
Jan 11, 2013 8.287 8.417 8.109 8.361 311,118 +0.04(+0.45%)
Jan 10, 2013 8.240 8.474 8.240 8.324 231,551 +0.10(+1.25%)
Jan 09, 2013 8.099 8.277 8.043 8.221 181,482 +0.20(+2.45%)
Jan 08, 2013 8.258 8.324 7.969 8.025 135,109 -0.20(-2.39%)
Jan 07, 2013 8.324 8.417 8.207 8.221 70,432 -0.19(-2.22%)
Jan 04, 2013 8.296 8.417 8.156 8.408 289,818 +0.28(+3.45%)
Jan 03, 2013 8.146 8.268 7.978 8.128 171,427 +0.01(+0.12%)
Jan 02, 2013 7.997 8.184 7.931 8.118 188,288 +0.19(+2.36%)
Dec 31, 2012 7.529 7.931 7.931 7.931 233,928 +0.40(+5.34%)
Dec 28, 2012 7.641 7.791 7.482 7.529 341,807 -0.19(-2.42%)
Dec 27, 2012 7.669 7.959 7.641 7.716 143,129 +0.07(+0.86%)
Dec 26, 2012 7.791 7.874 7.622 7.651 106,284 -0.14(-1.80%)
Dec 24, 2012 8.006 8.081 7.791 7.791 62,562 -0.05(-0.60%)
Dec 21, 2012 7.950 8.062 7.838 7.838 111,529 -0.22(-2.67%)
Dec 20, 2012 8.109 8.221 7.969 8.053 72,360 -0.01(-0.12%)
Dec 19, 2012 8.277 8.277 8.053 8.062 70,423 -0.13(-1.60%)
Dec 18, 2012 8.137 8.268 8.006 8.193 150,828 +0.16(+1.98%)
Dec 17, 2012 7.894 8.071 7.894 8.034 335,958 +0.19(+2.38%)
Dec 14, 2012 7.931 8.080 7.847 7.847 87,993 -0.09(-1.18%)
Dec 13, 2012 7.810 8.062 7.772 7.941 142,550 +0.11(+1.43%)
Dec 12, 2012 7.941 8.090 7.810 7.828 179,522 -0.12(-1.53%)
Dec 11, 2012 8.043 8.118 7.580 7.950 397,143 -0.09(-1.16%)
Dec 10, 2012 8.380 8.436 7.903 8.043 286,167 -0.32(-3.80%)
Dec 07, 2012 8.679 8.679 8.240 8.361 118,984 -0.34(-3.87%)
Dec 06, 2012 8.633 8.764 8.525 8.698 92,327 -0.02(-0.21%)
Dec 05, 2012 8.558 8.717 8.436 8.717 133,759 +0.17(+1.97%)
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.