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

Adecoagro Ord Shs (NY: AGRO )

11.00 -0.08 (-0.72%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 14, 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 9.275 9.423 9.174 9.266 216,735 -0.01(-0.10%)
Sep 27, 2012 9.248 9.469 9.202 9.275 97,127 +0.06(+0.60%)
Sep 26, 2012 9.183 9.506 9.183 9.220 139,069 +0.05(+0.50%)
Sep 25, 2012 9.570 9.588 9.119 9.174 538,870 -0.40(-4.14%)
Sep 24, 2012 9.506 9.653 9.441 9.570 40,817 +0.07(+0.78%)
Sep 21, 2012 9.266 9.644 9.266 9.496 343,660 +0.27(+2.89%)
Sep 20, 2012 9.257 9.303 9.174 9.229 136,660 -0.06(-0.60%)
Sep 19, 2012 9.450 9.478 9.248 9.284 102,755 -0.14(-1.47%)
Sep 18, 2012 9.478 9.598 9.367 9.423 97,432 -0.13(-1.35%)
Sep 17, 2012 9.533 9.653 9.478 9.552 114,814 +0.00(+0.00%)
Sep 14, 2012 9.644 9.874 9.478 9.552 257,357 -0.06(-0.58%)
Sep 13, 2012 9.506 9.616 9.358 9.607 469,716 +0.08(+0.87%)
Sep 12, 2012 9.469 9.690 9.469 9.524 83,070 +0.09(+0.98%)
Sep 11, 2012 9.358 9.598 9.312 9.432 230,209 +0.10(+1.09%)
Sep 10, 2012 9.340 9.432 9.331 9.331 77,690 +0.00(+0.00%)
Sep 07, 2012 9.257 9.377 9.220 9.331 80,387 +0.08(+0.90%)
Sep 06, 2012 9.119 9.404 9.119 9.248 130,406 +0.22(+2.45%)
Sep 05, 2012 8.981 9.036 8.750 9.027 640,124 +0.07(+0.82%)
Sep 04, 2012 8.953 9.167 8.879 8.953 598,417 -0.38(-4.05%)
Aug 31, 2012 9.423 9.432 9.211 9.331 125,160 -0.06(-0.59%)
Aug 30, 2012 9.294 9.432 9.193 9.386 77,726 +0.03(+0.30%)
Aug 29, 2012 9.487 9.487 9.284 9.358 55,959 -0.03(-0.29%)
Aug 27, 2012 9.312 9.515 9.275 9.386 121,172 +0.04(+0.39%)
Aug 24, 2012 9.367 9.423 9.312 9.349 46,448 -0.06(-0.59%)
Aug 23, 2012 9.441 9.478 9.211 9.404 585,399 -0.02(-0.20%)
Aug 22, 2012 9.386 9.469 9.294 9.423 63,268 -0.05(-0.49%)
Aug 21, 2012 9.690 9.745 9.294 9.469 135,778 -0.17(-1.72%)
Aug 20, 2012 9.699 9.745 9.395 9.634 81,410 -0.01(-0.10%)
Aug 17, 2012 9.938 9.938 9.515 9.644 115,312 -0.29(-2.97%)
Aug 16, 2012 9.856 9.948 9.819 9.938 70,597 +0.09(+0.94%)
Aug 15, 2012 9.865 9.929 9.579 9.846 132,196 -0.10(-1.02%)
Aug 14, 2012 9.966 10.03 9.800 9.948 204,686 +0.03(+0.28%)
Aug 13, 2012 9.948 10.04 9.767 9.920 176,898 -0.03(-0.28%)
Aug 10, 2012 9.856 9.966 9.681 9.948 80,956 +0.07(+0.75%)
Aug 09, 2012 9.837 9.920 9.773 9.874 105,782 +0.00(+0.00%)
Aug 08, 2012 9.754 10.04 9.699 9.874 168,207 +0.09(+0.94%)
Aug 07, 2012 9.671 9.883 9.671 9.782 185,839 +0.12(+1.24%)
Aug 06, 2012 9.745 9.865 9.570 9.662 213,848 -0.01(-0.10%)
Aug 03, 2012 9.404 9.717 9.386 9.671 227,730 +0.29(+3.14%)
Aug 02, 2012 9.303 9.395 9.294 9.377 80,959 +0.06(+0.69%)
Aug 01, 2012 9.395 9.395 9.257 9.312 82,949 -0.04(-0.39%)
Jul 31, 2012 9.331 9.377 9.156 9.349 221,128 -0.01(-0.10%)
Jul 30, 2012 9.321 9.395 9.312 9.358 95,261 +0.06(+0.59%)
Jul 27, 2012 9.331 9.377 9.275 9.303 76,450 +0.02(+0.20%)
Jul 26, 2012 9.238 9.404 9.128 9.284 909,289 +0.16(+1.72%)
Jul 25, 2012 8.612 9.156 8.612 9.128 201,538 +0.53(+6.22%)
Jul 24, 2012 8.815 8.898 8.474 8.594 160,432 -0.24(-2.71%)
Jul 23, 2012 9.036 9.036 8.658 8.833 151,657 -0.31(-3.42%)
Jul 20, 2012 9.220 9.349 9.027 9.146 123,321 -0.11(-1.19%)
Jul 19, 2012 9.266 9.358 9.183 9.257 127,311 +0.05(+0.50%)
Jul 18, 2012 9.119 9.266 9.119 9.211 146,299 +0.05(+0.50%)
Jul 17, 2012 8.861 9.220 8.852 9.165 63,738 +0.39(+4.41%)
Jul 16, 2012 9.109 9.174 8.741 8.778 104,992 -0.30(-3.35%)
Jul 13, 2012 9.192 9.211 9.054 9.082 85,610 -0.11(-1.20%)
Jul 12, 2012 9.146 9.266 8.990 9.192 156,722 +0.03(+0.30%)
Jul 11, 2012 8.916 9.211 8.915 9.165 211,567 +0.25(+2.79%)
Jul 10, 2012 9.054 9.119 8.750 8.916 89,763 -0.07(-0.82%)
Jul 09, 2012 8.824 9.128 8.787 8.990 196,449 +0.19(+2.20%)
Jul 06, 2012 8.787 8.907 8.750 8.796 81,772 -0.06(-0.62%)
Jul 05, 2012 8.934 8.934 8.673 8.852 173,610 -0.12(-1.33%)
Jul 03, 2012 8.796 8.999 8.713 8.971 80,197 +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.