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: 1:42 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 (%)
Jul 31, 2014 9.137 9.220 9.109 9.174 219,284 -0.01(-0.10%)
Jul 30, 2014 9.192 9.202 9.109 9.183 109,248 +0.05(+0.50%)
Jul 29, 2014 9.211 9.229 9.137 9.137 71,862 -0.06(-0.60%)
Jul 28, 2014 9.165 9.211 9.146 9.192 109,322 +0.03(+0.30%)
Jul 25, 2014 9.165 9.275 9.119 9.165 161,976 -0.05(-0.50%)
Jul 24, 2014 9.073 9.229 9.045 9.211 311,317 +0.14(+1.52%)
Jul 23, 2014 9.137 9.137 9.063 9.073 143,866 -0.06(-0.71%)
Jul 22, 2014 9.091 9.156 9.008 9.137 145,162 +0.06(+0.61%)
Jul 21, 2014 9.202 9.257 9.017 9.082 180,669 -0.18(-1.89%)
Jul 18, 2014 9.165 9.487 9.165 9.257 145,531 +0.10(+1.11%)
Jul 17, 2014 9.211 9.284 9.109 9.156 202,168 -0.07(-0.80%)
Jul 16, 2014 9.165 9.312 9.156 9.229 478,149 +0.05(+0.50%)
Jul 15, 2014 9.165 9.211 8.962 9.183 395,876 -0.02(-0.20%)
Jul 14, 2014 9.211 9.395 9.179 9.202 244,801 -0.01(-0.10%)
Jul 11, 2014 9.073 9.257 8.907 9.211 221,950 +0.18(+2.04%)
Jul 10, 2014 8.879 9.082 8.787 9.027 197,425 +0.08(+0.93%)
Jul 09, 2014 8.833 9.008 8.686 8.944 311,672 +0.08(+0.94%)
Jul 08, 2014 8.944 8.953 8.782 8.861 183,819 -0.14(-1.54%)
Jul 07, 2014 8.888 9.027 8.778 8.999 152,098 +0.15(+1.67%)
Jul 03, 2014 8.870 8.852 8.852 8.852 72,957 -0.01(-0.10%)
Jul 02, 2014 8.658 8.861 8.658 8.861 98,622 +0.16(+1.80%)
Jul 01, 2014 8.750 8.787 8.640 8.704 184,450 +0.01(+0.11%)
Jun 30, 2014 8.806 8.806 8.677 8.695 239,227 -0.15(-1.67%)
Jun 27, 2014 8.502 8.852 8.502 8.842 174,082 +0.34(+4.01%)
Jun 26, 2014 8.492 8.543 8.483 8.502 81,044 -0.03(-0.32%)
Jun 25, 2014 8.677 8.713 8.483 8.529 271,976 -0.19(-2.22%)
Jun 24, 2014 8.787 8.824 8.713 8.723 206,437 -0.04(-0.42%)
Jun 23, 2014 8.704 8.833 8.695 8.759 233,276 +0.02(+0.21%)
Jun 20, 2014 8.612 8.769 8.566 8.741 315,722 +0.14(+1.61%)
Jun 19, 2014 8.492 8.621 8.460 8.603 287,344 +0.09(+1.08%)
Jun 18, 2014 8.557 8.557 8.414 8.511 635,521 -0.19(-2.22%)
Jun 17, 2014 8.713 8.806 8.704 8.704 192,179 -0.02(-0.21%)
Jun 16, 2014 8.934 8.971 8.502 8.723 441,091 -0.22(-2.47%)
Jun 13, 2014 8.953 9.045 8.944 8.944 124,202 -0.06(-0.72%)
Jun 12, 2014 9.027 9.075 8.990 9.008 127,473 -0.05(-0.51%)
Jun 11, 2014 9.091 9.248 9.036 9.054 165,525 -0.09(-1.01%)
Jun 10, 2014 9.073 9.170 9.063 9.146 132,856 -0.02(-0.20%)
Jun 06, 2014 9.073 9.183 9.017 9.165 257,526 +0.15(+1.63%)
Jun 05, 2014 8.833 9.100 8.806 9.017 334,858 +0.14(+1.56%)
Jun 04, 2014 8.778 8.934 8.695 8.879 422,486 +0.10(+1.15%)
Jun 03, 2014 8.667 8.879 8.658 8.778 2,075,833 +0.05(+0.53%)
Jun 02, 2014 8.640 8.879 8.630 8.732 614,896 +0.35(+4.18%)
May 30, 2014 8.409 8.456 8.336 8.382 131,784 -0.02(-0.22%)
May 29, 2014 8.373 8.474 8.299 8.400 92,135 +0.03(+0.33%)
May 28, 2014 8.382 8.465 8.308 8.373 133,829 -0.06(-0.76%)
May 27, 2014 8.520 8.548 8.336 8.437 151,538 -0.01(-0.11%)
May 23, 2014 8.419 8.446 8.446 8.446 61,883 -0.05(-0.54%)
May 22, 2014 8.483 8.529 8.474 8.492 72,366 +0.02(+0.22%)
May 21, 2014 8.456 8.483 8.419 8.474 103,246 +0.06(+0.77%)
May 20, 2014 8.280 8.428 8.244 8.409 124,108 +0.10(+1.22%)
May 19, 2014 8.244 8.326 8.244 8.308 144,825 +0.01(+0.11%)
May 16, 2014 8.234 8.327 8.161 8.299 116,867 +0.06(+0.67%)
May 15, 2014 8.345 8.400 8.198 8.244 141,676 -0.10(-1.21%)
May 14, 2014 8.474 8.474 8.262 8.345 142,349 -0.07(-0.88%)
May 13, 2014 8.317 8.474 8.234 8.419 165,502 +0.18(+2.12%)
May 12, 2014 8.188 8.317 8.170 8.244 217,896 +0.11(+1.36%)
May 09, 2014 8.142 8.198 8.115 8.133 175,188 -0.02(-0.23%)
May 08, 2014 8.198 8.308 8.133 8.152 122,086 +0.00(+0.00%)
May 07, 2014 8.078 8.179 8.059 8.152 93,641 +0.08(+1.03%)
May 06, 2014 8.050 8.179 7.977 8.069 202,804 +0.02(+0.23%)
May 05, 2014 8.225 8.225 7.986 8.050 371,555 -0.24(-2.89%)
May 02, 2014 8.152 8.345 8.152 8.290 137,513 +0.15(+1.81%)
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.