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 (-0.62%)
Streaming Delayed Price Updated: 1:58 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 (%)
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%)
May 01, 2014 8.188 8.230 8.050 8.142 164,719 -0.07(-0.90%)
Apr 30, 2014 8.428 8.428 8.188 8.216 201,874 -0.19(-2.30%)
Apr 29, 2014 8.538 8.603 8.409 8.409 196,053 -0.14(-1.62%)
Apr 28, 2014 8.566 8.580 8.437 8.548 228,719 +0.03(+0.32%)
Apr 25, 2014 8.428 8.520 8.318 8.520 225,403 +0.10(+1.20%)
Apr 24, 2014 8.290 8.456 8.289 8.419 286,383 +0.18(+2.12%)
Apr 23, 2014 8.244 8.271 8.198 8.244 164,524 +0.05(+0.56%)
Apr 22, 2014 8.207 8.244 8.175 8.198 105,393 -0.01(-0.11%)
Apr 21, 2014 8.262 8.280 8.161 8.207 102,488 -0.04(-0.45%)
Apr 17, 2014 8.290 8.244 8.244 8.244 128,979 +0.00(+0.00%)
Apr 16, 2014 8.234 8.290 8.198 8.244 249,363 +0.04(+0.45%)
Apr 15, 2014 8.216 8.280 8.161 8.207 439,860 +0.01(+0.11%)
Apr 14, 2014 7.940 8.244 7.875 8.198 463,946 +0.37(+4.71%)
Apr 11, 2014 7.792 7.958 7.792 7.829 164,850 +0.03(+0.35%)
Apr 10, 2014 7.709 7.838 7.700 7.802 280,174 +0.11(+1.44%)
Apr 09, 2014 7.553 7.737 7.553 7.691 1,051,839 +0.14(+1.83%)
Apr 08, 2014 7.544 7.627 7.479 7.553 185,381 +0.03(+0.37%)
Apr 07, 2014 7.498 7.567 7.479 7.525 170,795 +0.03(+0.37%)
Apr 04, 2014 7.627 7.627 7.488 7.498 108,231 -0.07(-0.97%)
Apr 03, 2014 7.590 7.608 7.525 7.571 106,225 +0.01(+0.12%)
Apr 02, 2014 7.479 7.599 7.461 7.562 261,951 +0.07(+0.98%)
Apr 01, 2014 7.525 7.571 7.433 7.488 165,186 -0.03(-0.37%)
Mar 31, 2014 7.461 7.553 7.424 7.516 151,526 +0.06(+0.87%)
Mar 28, 2014 7.323 7.461 7.313 7.452 76,757 +0.17(+2.28%)
Mar 27, 2014 7.442 7.498 7.249 7.286 296,705 -0.15(-1.98%)
Mar 26, 2014 7.424 7.461 7.313 7.433 280,169 +0.02(+0.25%)
Mar 25, 2014 7.221 7.415 7.138 7.415 844,143 +0.26(+3.60%)
Mar 24, 2014 7.102 7.221 6.982 7.157 457,852 +0.04(+0.52%)
Mar 21, 2014 7.286 7.286 7.092 7.120 284,767 -0.14(-1.90%)
Mar 20, 2014 7.249 7.313 7.184 7.258 189,776 -0.06(-0.76%)
Mar 19, 2014 7.387 7.415 7.221 7.313 106,833 -0.03(-0.38%)
Mar 18, 2014 7.341 7.378 7.258 7.341 83,268 +0.02(+0.25%)
Mar 17, 2014 7.387 7.461 7.323 7.323 116,684 -0.01(-0.13%)
Mar 14, 2014 7.240 7.369 7.230 7.332 124,627 +0.07(+1.02%)
Mar 13, 2014 7.415 7.461 7.249 7.258 163,021 -0.16(-2.11%)
Mar 12, 2014 7.341 7.544 7.295 7.415 257,712 +0.07(+1.00%)
Mar 11, 2014 7.405 7.452 7.304 7.341 96,995 -0.06(-0.87%)
Mar 10, 2014 7.304 7.461 7.277 7.405 183,305 +0.04(+0.50%)
Mar 07, 2014 7.304 7.452 7.240 7.369 439,762 +0.06(+0.76%)
Mar 06, 2014 7.286 7.369 7.258 7.313 138,968 +0.02(+0.25%)
Mar 05, 2014 7.313 7.396 7.283 7.295 216,094 +0.02(+0.25%)
Mar 04, 2014 7.148 7.286 7.138 7.277 145,767 +0.20(+2.86%)
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.