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

Adecoagro Ord Shs (NY: AGRO )

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2012 8.623 8.689 8.427 8.502 82,186 -0.10(-1.20%)
Feb 28, 2012 8.735 8.735 8.558 8.605 51,352 -0.09(-1.08%)
Feb 27, 2012 8.642 8.735 8.511 8.698 135,604 -0.02(-0.21%)
Feb 24, 2012 8.670 8.754 8.651 8.717 113,499 +0.03(+0.32%)
Feb 23, 2012 8.726 8.735 8.605 8.689 148,736 +0.01(+0.11%)
Feb 22, 2012 8.904 8.951 8.670 8.679 174,969 -0.22(-2.52%)
Feb 21, 2012 9.044 9.044 8.894 8.904 52,798 -0.07(-0.83%)
Feb 17, 2012 9.119 9.119 8.894 8.979 82,163 -0.11(-1.23%)
Feb 16, 2012 8.979 9.119 8.951 9.091 79,443 +0.07(+0.83%)
Feb 15, 2012 9.203 9.303 9.007 9.016 175,858 -0.11(-1.23%)
Feb 14, 2012 8.997 9.231 8.997 9.128 161,848 +0.07(+0.83%)
Feb 13, 2012 8.792 9.119 8.792 9.053 618,609 +0.30(+3.42%)
Feb 10, 2012 8.661 8.792 8.586 8.754 95,367 +0.01(+0.11%)
Feb 09, 2012 8.679 8.820 8.492 8.745 606,659 +0.04(+0.43%)
Feb 08, 2012 8.792 8.792 8.679 8.707 213,919 -0.06(-0.64%)
Feb 07, 2012 8.502 8.792 8.484 8.764 188,973 +0.28(+3.31%)
Feb 06, 2012 8.754 8.792 8.399 8.483 246,265 -0.31(-3.51%)
Feb 03, 2012 8.764 8.820 8.727 8.792 192,940 +0.06(+0.64%)
Feb 02, 2012 8.679 8.838 8.651 8.735 285,990 +0.07(+0.86%)
Feb 01, 2012 8.642 8.735 8.483 8.661 191,766 +0.08(+0.98%)
Jan 31, 2012 8.614 8.745 8.474 8.576 172,511 -0.01(-0.11%)
Jan 30, 2012 8.651 8.698 8.474 8.586 129,644 -0.18(-2.03%)
Jan 27, 2012 8.792 8.829 8.707 8.764 109,996 -0.03(-0.32%)
Jan 26, 2012 8.745 8.876 8.614 8.792 332,402 +0.07(+0.75%)
Jan 25, 2012 8.670 8.820 8.586 8.726 281,107 +0.03(+0.32%)
Jan 24, 2012 8.661 8.735 8.390 8.698 90,937 -0.02(-0.21%)
Jan 23, 2012 8.745 8.773 8.492 8.717 201,599 +0.01(+0.11%)
Jan 20, 2012 8.595 8.735 8.455 8.707 123,658 +0.13(+1.53%)
Jan 19, 2012 8.389 8.735 8.287 8.576 255,728 +0.22(+2.57%)
Jan 18, 2012 7.978 8.417 7.912 8.361 102,885 +0.39(+4.93%)
Jan 17, 2012 7.987 8.249 7.969 7.969 130,687 +0.05(+0.59%)
Jan 13, 2012 7.594 7.922 7.594 7.922 85,874 +0.22(+2.79%)
Jan 12, 2012 7.594 7.912 7.594 7.707 110,960 -0.07(-0.84%)
Jan 11, 2012 7.828 7.912 7.697 7.772 72,970 -0.07(-0.95%)
Jan 10, 2012 7.566 7.978 7.566 7.847 111,537 +0.34(+4.48%)
Jan 09, 2012 7.632 7.641 7.510 7.510 112,189 -0.09(-1.23%)
Jan 06, 2012 7.725 7.725 7.576 7.604 104,639 -0.06(-0.73%)
Jan 05, 2012 7.697 7.753 7.492 7.660 96,328 -0.04(-0.49%)
Jan 04, 2012 8.174 8.417 7.622 7.697 420,811 -0.04(-0.48%)
Dec 30, 2011 7.819 7.857 7.492 7.735 608,337 +0.24(+3.25%)
Dec 29, 2011 7.417 7.535 7.417 7.492 118,409 +0.09(+1.26%)
Dec 28, 2011 7.566 7.576 7.371 7.398 239,276 -0.12(-1.62%)
Dec 27, 2011 7.679 7.684 7.520 7.520 105,180 -0.13(-1.71%)
Dec 23, 2011 7.492 7.763 7.492 7.651 150,621 +0.16(+2.12%)
Dec 21, 2011 7.669 7.679 7.295 7.492 234,024 -0.19(-2.44%)
Dec 20, 2011 7.669 7.743 7.538 7.679 136,224 +0.17(+2.24%)
Dec 19, 2011 7.856 7.889 7.510 7.510 54,291 -0.29(-3.72%)
Dec 16, 2011 7.931 7.941 7.791 7.800 237,374 -0.03(-0.36%)
Dec 15, 2011 7.875 8.099 7.501 7.828 263,568 +0.19(+2.45%)
Dec 14, 2011 7.576 7.668 7.473 7.641 135,621 +0.05(+0.62%)
Dec 13, 2011 7.632 7.969 7.591 7.594 155,711 +0.04(+0.50%)
Dec 12, 2011 7.894 7.894 7.501 7.557 296,222 -0.34(-4.27%)
Dec 09, 2011 8.221 8.249 7.716 7.894 127,479 -0.28(-3.43%)
Dec 08, 2011 8.146 8.240 8.071 8.174 53,489 -0.06(-0.68%)
Dec 07, 2011 8.146 8.287 8.081 8.230 48,842 -0.01(-0.11%)
Dec 06, 2011 8.511 8.576 8.137 8.240 87,590 -0.25(-2.97%)
Dec 05, 2011 8.969 9.044 8.417 8.492 157,178 -0.42(-4.72%)
Dec 02, 2011 8.240 9.053 8.240 8.913 508,719 +0.77(+9.41%)
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.