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

Adecoagro Ord Shs (NY: AGRO )

11.05 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.278 9.362 9.250 9.315 215,955 -0.01(-0.10%)
Jul 30, 2014 9.334 9.343 9.250 9.325 107,589 +0.05(+0.50%)
Jul 29, 2014 9.353 9.371 9.278 9.278 70,771 -0.06(-0.60%)
Jul 28, 2014 9.306 9.353 9.287 9.334 107,663 +0.03(+0.30%)
Jul 25, 2014 9.306 9.418 9.259 9.306 159,517 -0.05(-0.50%)
Jul 24, 2014 9.212 9.371 9.184 9.353 306,591 +0.14(+1.52%)
Jul 23, 2014 9.278 9.278 9.203 9.212 141,682 -0.07(-0.71%)
Jul 22, 2014 9.231 9.297 9.147 9.278 142,958 +0.06(+0.61%)
Jul 21, 2014 9.343 9.400 9.156 9.222 177,927 -0.18(-1.89%)
Jul 18, 2014 9.306 9.633 9.306 9.400 143,322 +0.10(+1.11%)
Jul 17, 2014 9.353 9.428 9.250 9.297 199,099 -0.07(-0.80%)
Jul 16, 2014 9.306 9.456 9.297 9.371 470,890 +0.05(+0.50%)
Jul 15, 2014 9.306 9.353 9.100 9.325 389,866 -0.02(-0.20%)
Jul 14, 2014 9.353 9.540 9.320 9.343 241,084 -0.01(-0.10%)
Jul 11, 2014 9.212 9.400 9.044 9.353 218,581 +0.19(+2.04%)
Jul 10, 2014 9.016 9.222 8.923 9.166 194,428 +0.08(+0.93%)
Jul 09, 2014 8.969 9.147 8.820 9.082 306,941 +0.08(+0.94%)
Jul 08, 2014 9.082 9.091 8.918 8.997 181,028 -0.14(-1.54%)
Jul 07, 2014 9.025 9.166 8.913 9.138 149,789 +0.15(+1.66%)
Jul 03, 2014 9.007 8.988 8.988 8.988 71,850 -0.01(-0.10%)
Jul 02, 2014 8.792 8.997 8.792 8.997 97,125 +0.16(+1.80%)
Jul 01, 2014 8.885 8.923 8.773 8.838 181,650 +0.01(+0.11%)
Jun 30, 2014 8.941 8.941 8.810 8.829 235,595 -0.15(-1.67%)
Jun 27, 2014 8.633 8.988 8.633 8.979 171,440 +0.35(+4.01%)
Jun 26, 2014 8.623 8.675 8.614 8.633 79,813 -0.03(-0.32%)
Jun 25, 2014 8.810 8.848 8.614 8.661 267,848 -0.20(-2.22%)
Jun 24, 2014 8.923 8.960 8.848 8.857 203,303 -0.04(-0.42%)
Jun 23, 2014 8.838 8.969 8.829 8.894 229,735 +0.02(+0.21%)
Jun 20, 2014 8.745 8.904 8.698 8.876 310,929 +0.14(+1.61%)
Jun 19, 2014 8.623 8.754 8.590 8.735 282,982 +0.09(+1.08%)
Jun 18, 2014 8.689 8.689 8.544 8.642 625,873 -0.20(-2.22%)
Jun 17, 2014 8.848 8.941 8.838 8.838 189,261 -0.02(-0.21%)
Jun 16, 2014 9.072 9.110 8.633 8.857 434,395 -0.22(-2.47%)
Jun 13, 2014 9.091 9.184 9.082 9.082 122,316 -0.07(-0.72%)
Jun 12, 2014 9.166 9.215 9.128 9.147 125,538 -0.05(-0.51%)
Jun 11, 2014 9.231 9.390 9.175 9.194 163,012 -0.09(-1.01%)
Jun 10, 2014 9.212 9.312 9.203 9.287 130,839 -0.02(-0.20%)
Jun 06, 2014 9.212 9.325 9.156 9.306 253,617 +0.15(+1.63%)
Jun 05, 2014 8.969 9.241 8.941 9.156 329,775 +0.14(+1.56%)
Jun 04, 2014 8.913 9.072 8.829 9.016 416,072 +0.10(+1.15%)
Jun 03, 2014 8.801 9.016 8.792 8.913 2,044,321 +0.05(+0.53%)
Jun 02, 2014 8.773 9.016 8.764 8.866 605,562 +0.36(+4.18%)
May 30, 2014 8.539 8.586 8.464 8.511 129,784 -0.02(-0.22%)
May 29, 2014 8.502 8.605 8.427 8.530 90,736 +0.03(+0.33%)
May 28, 2014 8.511 8.595 8.436 8.502 131,797 -0.07(-0.76%)
May 27, 2014 8.651 8.679 8.464 8.567 149,238 -0.01(-0.11%)
May 23, 2014 8.548 8.576 8.576 8.576 60,944 -0.05(-0.54%)
May 22, 2014 8.614 8.661 8.605 8.623 71,267 +0.02(+0.22%)
May 21, 2014 8.586 8.614 8.548 8.605 101,679 +0.07(+0.77%)
May 20, 2014 8.408 8.558 8.371 8.539 122,224 +0.10(+1.22%)
May 19, 2014 8.371 8.455 8.371 8.436 142,627 +0.01(+0.11%)
May 16, 2014 8.361 8.455 8.287 8.427 115,093 +0.06(+0.67%)
May 15, 2014 8.474 8.530 8.324 8.371 139,525 -0.10(-1.21%)
May 14, 2014 8.605 8.605 8.389 8.474 140,188 -0.07(-0.88%)
May 13, 2014 8.446 8.605 8.361 8.548 162,990 +0.18(+2.12%)
May 12, 2014 8.315 8.446 8.296 8.371 214,588 +0.11(+1.36%)
May 09, 2014 8.268 8.324 8.240 8.258 172,528 -0.02(-0.23%)
May 08, 2014 8.324 8.436 8.258 8.277 120,232 +0.00(+0.00%)
May 07, 2014 8.202 8.305 8.184 8.277 92,219 +0.08(+1.03%)
May 06, 2014 8.174 8.305 8.099 8.193 199,726 +0.02(+0.23%)
May 05, 2014 8.352 8.352 8.109 8.174 365,915 -0.24(-2.89%)
May 02, 2014 8.277 8.474 8.277 8.417 135,426 +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.