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 +0.14 (+1.33%)
Streaming Delayed Price Updated: 3:45 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 (%)
Nov 30, 2011 7.405 7.958 7.341 7.857 448,895 +0.65(+9.08%)
Nov 29, 2011 7.129 7.230 7.092 7.203 207,914 +0.05(+0.64%)
Nov 28, 2011 7.028 7.249 7.000 7.157 178,892 +0.21(+3.05%)
Nov 25, 2011 7.277 7.350 6.908 6.945 128,448 -0.38(-5.16%)
Nov 23, 2011 7.295 7.387 7.240 7.323 252,848 -0.05(-0.63%)
Nov 22, 2011 7.755 7.825 7.350 7.369 376,920 -0.41(-5.21%)
Nov 21, 2011 8.023 8.023 7.700 7.774 126,431 -0.30(-3.76%)
Nov 18, 2011 7.884 8.179 7.838 8.078 136,367 +0.29(+3.66%)
Nov 17, 2011 8.013 8.050 7.627 7.792 328,684 -0.24(-2.98%)
Nov 16, 2011 8.059 8.363 7.967 8.032 125,982 -0.09(-1.13%)
Nov 15, 2011 8.170 8.244 8.105 8.124 47,613 -0.09(-1.13%)
Nov 14, 2011 8.078 8.363 8.050 8.217 132,991 +0.17(+2.07%)
Nov 11, 2011 8.013 8.105 7.912 8.050 114,710 +0.12(+1.51%)
Nov 10, 2011 7.765 7.977 7.765 7.930 226,406 +0.26(+3.36%)
Nov 09, 2011 7.977 8.059 7.608 7.673 205,739 -0.53(-6.40%)
Nov 08, 2011 8.290 8.308 8.188 8.198 96,668 -0.09(-1.11%)
Nov 07, 2011 8.290 8.529 8.207 8.290 107,399 -0.06(-0.66%)
Nov 04, 2011 8.446 8.474 8.290 8.345 88,537 -0.13(-1.52%)
Nov 03, 2011 8.474 8.474 8.382 8.474 134,093 +0.04(+0.44%)
Nov 02, 2011 8.713 8.713 8.336 8.437 117,700 -0.18(-2.03%)
Nov 01, 2011 8.750 8.852 8.475 8.612 100,880 -0.34(-3.81%)
Oct 31, 2011 8.824 9.054 8.732 8.953 130,804 +0.07(+0.83%)
Oct 28, 2011 8.594 8.888 8.594 8.879 109,781 +0.23(+2.66%)
Oct 27, 2011 8.870 8.888 8.575 8.649 107,021 -0.03(-0.32%)
Oct 26, 2011 8.778 8.934 8.456 8.677 126,792 +0.00(+0.00%)
Oct 25, 2011 8.603 8.769 8.431 8.677 141,134 +0.08(+0.96%)
Oct 24, 2011 8.474 8.778 8.465 8.594 127,423 +0.16(+1.86%)
Oct 21, 2011 8.382 8.511 8.267 8.437 76,982 +0.16(+1.89%)
Oct 20, 2011 8.327 8.400 8.059 8.280 121,051 -0.13(-1.53%)
Oct 19, 2011 8.115 8.409 8.096 8.409 173,579 +0.29(+3.63%)
Oct 18, 2011 7.774 8.244 7.737 8.115 111,298 +0.32(+4.14%)
Oct 17, 2011 7.967 7.967 7.765 7.792 88,794 -0.19(-2.42%)
Oct 14, 2011 7.802 8.170 7.802 7.986 206,469 +0.27(+3.46%)
Oct 13, 2011 7.783 7.811 7.553 7.719 175,112 -0.13(-1.64%)
Oct 12, 2011 7.277 7.977 7.277 7.848 332,026 +0.65(+9.09%)
Oct 11, 2011 7.184 7.212 6.954 7.194 235,184 +0.03(+0.39%)
Oct 10, 2011 7.028 7.304 6.982 7.166 270,862 +0.31(+4.57%)
Oct 07, 2011 7.120 7.212 6.853 6.853 198,995 -0.27(-3.75%)
Oct 06, 2011 6.931 7.184 6.834 7.120 323,906 +0.29(+4.18%)
Oct 05, 2011 7.166 7.286 6.724 6.834 531,602 -0.29(-4.01%)
Oct 04, 2011 7.553 7.636 6.595 7.120 645,393 -0.52(-6.76%)
Oct 03, 2011 7.829 7.946 7.498 7.636 269,720 -0.30(-3.83%)
Sep 30, 2011 7.829 8.041 7.663 7.940 316,702 -0.21(-2.60%)
Sep 29, 2011 7.912 8.188 7.866 8.152 164,829 +0.12(+1.49%)
Sep 28, 2011 8.188 8.188 7.848 8.032 139,778 -0.07(-0.91%)
Sep 27, 2011 8.142 8.317 8.087 8.105 246,719 +0.15(+1.85%)
Sep 26, 2011 8.400 8.427 7.562 7.958 456,553 -0.47(-5.57%)
Sep 23, 2011 8.105 8.456 7.562 8.428 592,053 +0.33(+4.10%)
Sep 22, 2011 8.354 8.382 7.940 8.096 415,498 -0.42(-4.97%)
Sep 21, 2011 8.852 9.027 8.336 8.520 265,673 -0.40(-4.44%)
Sep 20, 2011 9.358 9.386 8.759 8.916 203,888 -0.40(-4.25%)
Sep 19, 2011 9.248 9.331 9.211 9.312 134,526 -0.08(-0.88%)
Sep 16, 2011 9.625 9.625 9.386 9.395 82,173 -0.18(-1.83%)
Sep 15, 2011 9.671 9.690 9.487 9.570 72,488 -0.10(-1.05%)
Sep 14, 2011 9.690 9.727 9.616 9.671 108,508 -0.02(-0.19%)
Sep 13, 2011 9.828 9.828 9.554 9.690 79,759 -0.03(-0.28%)
Sep 12, 2011 9.911 9.964 9.542 9.717 92,363 -0.32(-3.21%)
Sep 09, 2011 10.21 10.25 9.984 10.04 110,477 -0.29(-2.77%)
Sep 08, 2011 10.18 10.47 10.13 10.33 203,124 +0.08(+0.81%)
Sep 07, 2011 9.994 10.24 9.948 10.24 183,406 +0.40(+4.02%)
Sep 06, 2011 9.671 9.929 9.579 9.846 96,898 -0.08(-0.83%)
Sep 02, 2011 9.994 10.07 9.755 9.929 82,460 -0.13(-1.28%)
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.