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

Adecoagro Ord Shs (NY: AGRO )

11.08 +0.17 (+1.54%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Mar 03, 2014 7.166 7.323 7.000 7.074 211,752 -0.15(-2.04%)
Feb 28, 2014 7.194 7.286 7.194 7.221 181,947 +0.01(+0.13%)
Feb 27, 2014 7.203 7.277 7.148 7.212 177,379 -0.01(-0.13%)
Feb 26, 2014 7.175 7.277 7.175 7.221 122,668 +0.01(+0.13%)
Feb 25, 2014 7.313 7.313 7.074 7.212 188,534 -0.15(-2.00%)
Feb 24, 2014 7.329 7.405 7.323 7.359 123,613 +0.04(+0.50%)
Feb 21, 2014 7.313 7.378 7.272 7.323 137,011 +0.10(+1.40%)
Feb 20, 2014 7.138 7.295 7.138 7.221 133,657 +0.08(+1.16%)
Feb 19, 2014 7.166 7.230 7.092 7.138 165,043 -0.06(-0.90%)
Feb 18, 2014 7.359 7.405 7.203 7.203 158,060 -0.17(-2.25%)
Feb 14, 2014 7.129 7.369 7.369 7.369 210,405 +0.20(+2.83%)
Feb 13, 2014 7.102 7.221 7.102 7.166 225,767 +0.03(+0.39%)
Feb 12, 2014 7.046 7.230 7.019 7.138 197,519 +0.09(+1.31%)
Feb 11, 2014 7.028 7.148 6.641 7.046 370,547 +0.02(+0.26%)
Feb 10, 2014 6.982 7.157 6.982 7.028 196,581 +0.04(+0.53%)
Feb 07, 2014 7.065 7.166 6.973 6.991 295,036 -0.06(-0.78%)
Feb 06, 2014 6.853 7.092 6.853 7.046 236,990 +0.22(+3.24%)
Feb 05, 2014 6.577 6.871 6.549 6.825 148,633 +0.25(+3.78%)
Feb 04, 2014 6.457 6.678 6.254 6.577 214,480 +0.12(+1.85%)
Feb 03, 2014 6.862 6.908 6.438 6.457 319,416 -0.46(-6.66%)
Jan 31, 2014 6.945 6.991 6.844 6.917 301,619 -0.16(-2.21%)
Jan 30, 2014 7.092 7.175 7.009 7.074 103,250 +0.01(+0.13%)
Jan 29, 2014 7.083 7.083 6.890 7.065 246,817 -0.04(-0.52%)
Jan 28, 2014 6.779 7.138 6.742 7.102 290,005 +0.32(+4.76%)
Jan 27, 2014 6.696 6.798 6.494 6.779 301,677 +0.12(+1.80%)
Jan 24, 2014 7.157 7.323 6.466 6.659 950,237 -0.59(-8.13%)
Jan 23, 2014 7.461 7.461 7.230 7.249 123,868 -0.10(-1.38%)
Jan 22, 2014 7.359 7.424 7.332 7.350 133,217 +0.03(+0.38%)
Jan 21, 2014 7.286 7.359 7.267 7.323 178,403 +0.03(+0.38%)
Jan 17, 2014 7.304 7.295 7.295 7.295 174,795 +0.01(+0.13%)
Jan 16, 2014 7.055 7.286 7.000 7.286 131,541 +0.19(+2.73%)
Jan 15, 2014 7.138 7.194 7.046 7.092 549,864 -0.05(-0.65%)
Jan 14, 2014 6.973 7.157 6.973 7.138 244,641 +0.14(+1.97%)
Jan 13, 2014 7.000 7.065 6.945 7.000 227,664 +0.00(+0.00%)
Jan 10, 2014 7.028 7.088 6.991 7.000 164,993 -0.03(-0.39%)
Jan 09, 2014 7.138 7.138 6.954 7.028 330,825 -0.09(-1.29%)
Jan 08, 2014 7.212 7.267 7.120 7.120 196,646 -0.13(-1.78%)
Jan 07, 2014 7.194 7.313 7.194 7.249 89,295 +0.06(+0.77%)
Jan 06, 2014 7.230 7.304 7.194 7.194 209,922 -0.06(-0.76%)
Jan 03, 2014 7.221 7.295 7.221 7.249 79,149 +0.00(+0.00%)
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.