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

Adecoagro Ord Shs (NY: AGRO )

10.88 -0.26 (-2.29%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2011 7.978 8.221 7.884 8.146 160,334 +0.17(+2.11%)
Nov 30, 2011 7.520 8.081 7.454 7.978 442,081 +0.66(+9.08%)
Nov 29, 2011 7.239 7.342 7.202 7.314 204,758 +0.05(+0.64%)
Nov 28, 2011 7.136 7.361 7.108 7.267 176,176 +0.22(+3.05%)
Nov 25, 2011 7.389 7.464 7.015 7.052 126,498 -0.38(-5.16%)
Nov 23, 2011 7.407 7.501 7.351 7.435 249,009 -0.05(-0.62%)
Nov 22, 2011 7.875 7.946 7.464 7.482 371,198 -0.41(-5.21%)
Nov 21, 2011 8.146 8.146 7.819 7.894 124,511 -0.31(-3.76%)
Nov 18, 2011 8.006 8.305 7.959 8.202 134,297 +0.29(+3.66%)
Nov 17, 2011 8.137 8.174 7.744 7.912 323,694 -0.24(-2.98%)
Nov 16, 2011 8.184 8.492 8.090 8.156 124,070 -0.09(-1.13%)
Nov 15, 2011 8.296 8.371 8.230 8.249 46,890 -0.09(-1.13%)
Nov 14, 2011 8.202 8.492 8.174 8.344 130,973 +0.17(+2.07%)
Nov 11, 2011 8.137 8.230 8.034 8.174 112,968 +0.12(+1.51%)
Nov 10, 2011 7.884 8.099 7.884 8.053 222,969 +0.26(+3.36%)
Nov 09, 2011 8.099 8.184 7.725 7.791 202,616 -0.53(-6.40%)
Nov 08, 2011 8.417 8.436 8.315 8.324 95,200 -0.09(-1.11%)
Nov 07, 2011 8.417 8.661 8.333 8.417 105,768 -0.06(-0.66%)
Nov 04, 2011 8.576 8.605 8.417 8.474 87,193 -0.13(-1.52%)
Nov 03, 2011 8.605 8.605 8.511 8.605 132,058 +0.04(+0.44%)
Nov 02, 2011 8.848 8.848 8.464 8.567 115,913 -0.18(-2.03%)
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.