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

Adecoagro Ord Shs (NY: AGRO )

10.84 -0.07 (-0.69%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 13, 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 (%)
Jun 28, 2013 5.867 5.969 5.738 5.757 334,661 +0.06(+1.13%)
Jun 26, 2013 5.536 5.812 5.536 5.692 311,347 +0.12(+2.15%)
Jun 25, 2013 5.582 5.674 5.573 5.573 413,707 -0.02(-0.33%)
Jun 24, 2013 5.867 5.867 5.531 5.591 730,161 -0.34(-5.75%)
Jun 21, 2013 5.987 5.987 5.609 5.932 691,836 -0.08(-1.38%)
Jun 20, 2013 6.282 6.282 5.987 6.015 436,680 -0.25(-3.97%)
Jun 19, 2013 6.438 6.494 6.263 6.263 255,891 -0.18(-2.86%)
Jun 18, 2013 6.457 6.558 6.438 6.448 271,345 +0.02(+0.29%)
Jun 17, 2013 6.512 6.530 6.337 6.429 295,272 -0.01(-0.14%)
Jun 14, 2013 6.337 6.511 6.319 6.438 267,461 +0.17(+2.64%)
Jun 13, 2013 6.355 6.392 6.217 6.273 353,406 -0.13(-2.01%)
Jun 12, 2013 6.558 6.558 6.365 6.401 410,931 -0.12(-1.84%)
Jun 11, 2013 6.577 6.650 6.507 6.521 187,848 -0.13(-1.94%)
Jun 10, 2013 6.687 6.733 6.577 6.650 167,830 -0.02(-0.28%)
Jun 07, 2013 6.641 6.678 6.567 6.669 185,165 +0.08(+1.26%)
Jun 06, 2013 6.788 6.788 6.540 6.586 231,929 -0.18(-2.72%)
Jun 05, 2013 6.908 6.936 6.770 6.770 102,048 -0.18(-2.52%)
Jun 04, 2013 6.798 6.945 6.770 6.945 98,953 +0.14(+2.03%)
Jun 03, 2013 6.834 6.834 6.752 6.807 118,182 +0.00(+0.00%)
May 31, 2013 6.862 6.927 6.807 6.807 67,499 -0.10(-1.47%)
May 30, 2013 6.936 6.954 6.790 6.908 201,312 +0.03(+0.40%)
May 29, 2013 6.908 6.954 6.826 6.880 108,078 -0.04(-0.53%)
May 28, 2013 6.973 7.000 6.862 6.917 92,530 +0.00(+0.00%)
May 24, 2013 6.936 6.991 6.899 6.917 83,181 -0.05(-0.66%)
May 23, 2013 7.019 7.046 6.834 6.963 122,182 -0.13(-1.82%)
May 22, 2013 7.157 7.295 7.009 7.092 188,975 -0.07(-1.03%)
May 21, 2013 7.277 7.295 7.138 7.166 139,197 -0.11(-1.52%)
May 20, 2013 7.240 7.341 7.225 7.277 128,196 +0.05(+0.64%)
May 17, 2013 7.313 7.313 7.184 7.230 1,509,233 -0.08(-1.13%)
May 16, 2013 6.457 7.323 6.457 7.313 185,675 +0.06(+0.76%)
May 15, 2013 7.258 7.313 7.230 7.258 199,173 -0.05(-0.63%)
May 13, 2013 7.295 7.304 7.175 7.304 253,156 +0.04(+0.51%)
May 10, 2013 7.184 7.277 7.148 7.267 227,854 +0.09(+1.28%)
May 09, 2013 7.092 7.203 7.074 7.175 168,864 +0.04(+0.52%)
May 08, 2013 7.046 7.148 6.982 7.138 148,261 +0.06(+0.91%)
May 07, 2013 7.138 7.166 7.028 7.074 156,403 -0.01(-0.13%)
May 06, 2013 7.037 7.120 7.000 7.083 232,864 +0.02(+0.26%)
May 03, 2013 7.083 7.111 7.028 7.065 151,870 +0.04(+0.52%)
May 02, 2013 6.936 7.074 6.908 7.028 356,896 +0.08(+1.19%)
May 01, 2013 6.825 6.982 6.807 6.945 272,489 +0.07(+1.07%)
Apr 30, 2013 6.954 7.000 6.752 6.871 348,981 -0.06(-0.93%)
Apr 29, 2013 6.908 7.037 6.890 6.936 231,122 +0.07(+1.07%)
Apr 26, 2013 6.798 6.927 6.779 6.862 180,015 +0.08(+1.22%)
Apr 25, 2013 6.853 6.936 6.770 6.779 256,756 -0.01(-0.14%)
Apr 24, 2013 6.595 6.861 6.586 6.788 224,106 +0.20(+3.08%)
Apr 23, 2013 6.558 6.641 6.540 6.586 248,505 +0.06(+0.99%)
Apr 22, 2013 6.623 6.641 6.484 6.521 131,863 -0.08(-1.26%)
Apr 19, 2013 6.687 6.724 6.567 6.604 313,112 +0.16(+2.43%)
Apr 18, 2013 6.466 6.494 6.401 6.448 327,663 -0.06(-0.85%)
Apr 17, 2013 6.540 6.577 6.365 6.503 516,608 -0.10(-1.53%)
Apr 16, 2013 6.558 6.669 6.503 6.604 329,068 +0.06(+0.84%)
Apr 15, 2013 6.678 6.696 6.466 6.549 840,735 -0.15(-2.20%)
Apr 12, 2013 6.963 6.991 6.678 6.696 433,059 -0.29(-4.09%)
Apr 11, 2013 7.009 7.138 6.963 6.982 267,806 -0.06(-0.79%)
Apr 10, 2013 6.853 7.083 6.853 7.037 284,710 +0.18(+2.69%)
Apr 09, 2013 6.945 6.945 6.807 6.853 288,229 -0.06(-0.80%)
Apr 08, 2013 6.807 6.927 6.715 6.908 485,554 +0.06(+0.94%)
Apr 05, 2013 6.890 6.973 6.816 6.844 296,064 -0.15(-2.11%)
Apr 04, 2013 6.825 7.009 6.825 6.991 462,473 +0.15(+2.15%)
Apr 03, 2013 7.065 7.065 6.816 6.844 390,827 -0.20(-2.88%)
Apr 02, 2013 7.000 7.166 6.936 7.046 403,770 +0.05(+0.66%)
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.