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

Adecoagro Ord Shs (NY: AGRO )

10.33 -0.55 (-5.06%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 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 (%)
Dec 31, 2012 7.415 7.811 7.811 7.811 237,534 +0.40(+5.34%)
Dec 28, 2012 7.525 7.673 7.369 7.415 347,075 -0.18(-2.42%)
Dec 27, 2012 7.553 7.838 7.525 7.599 145,336 +0.06(+0.86%)
Dec 26, 2012 7.673 7.755 7.507 7.534 107,922 -0.14(-1.80%)
Dec 24, 2012 7.884 7.958 7.673 7.673 63,526 -0.05(-0.60%)
Dec 21, 2012 7.829 7.940 7.719 7.719 113,248 -0.21(-2.67%)
Dec 20, 2012 7.986 8.096 7.848 7.930 73,475 -0.01(-0.12%)
Dec 19, 2012 8.152 8.152 7.930 7.940 71,508 -0.13(-1.60%)
Dec 18, 2012 8.013 8.142 7.884 8.069 153,153 +0.16(+1.98%)
Dec 17, 2012 7.774 7.949 7.774 7.912 341,137 +0.18(+2.38%)
Dec 14, 2012 7.811 7.958 7.728 7.728 89,349 -0.09(-1.18%)
Dec 13, 2012 7.691 7.940 7.654 7.820 144,747 +0.11(+1.43%)
Dec 12, 2012 7.820 7.967 7.691 7.709 182,289 -0.12(-1.53%)
Dec 11, 2012 7.921 7.995 7.465 7.829 403,265 -0.09(-1.16%)
Dec 10, 2012 8.253 8.308 7.783 7.921 290,578 -0.31(-3.80%)
Dec 07, 2012 8.548 8.548 8.115 8.234 120,818 -0.33(-3.87%)
Dec 06, 2012 8.502 8.630 8.395 8.566 93,750 -0.02(-0.21%)
Dec 05, 2012 8.428 8.584 8.308 8.584 135,821 +0.17(+1.97%)
Dec 04, 2012 8.649 8.718 8.290 8.419 527,223 +0.22(+2.70%)
Nov 30, 2012 8.280 8.363 8.059 8.198 59,358 +0.05(+0.57%)
Nov 29, 2012 8.290 8.391 8.059 8.152 270,197 -0.02(-0.23%)
Nov 28, 2012 8.096 8.225 8.023 8.170 98,183 +0.10(+1.26%)
Nov 27, 2012 8.465 8.465 8.050 8.069 146,080 -0.37(-4.37%)
Nov 26, 2012 8.428 8.511 8.290 8.437 133,888 +0.05(+0.55%)
Nov 23, 2012 8.382 8.422 8.216 8.391 51,885 +0.15(+1.79%)
Nov 21, 2012 8.013 8.290 7.995 8.244 65,204 +0.22(+2.76%)
Nov 20, 2012 8.041 8.179 7.986 8.023 70,826 +0.00(+0.00%)
Nov 19, 2012 8.004 8.253 7.930 8.023 126,233 +0.10(+1.28%)
Nov 16, 2012 7.921 8.105 7.921 7.921 229,466 +0.04(+0.47%)
Nov 15, 2012 8.280 8.373 7.792 7.884 198,507 -0.40(-4.78%)
Nov 14, 2012 8.409 8.520 8.244 8.280 76,143 -0.09(-1.10%)
Nov 13, 2012 8.244 8.502 8.188 8.373 98,989 +0.07(+0.89%)
Nov 12, 2012 8.382 8.382 8.280 8.299 76,259 +0.01(+0.11%)
Nov 09, 2012 8.308 8.456 8.290 8.290 54,906 -0.07(-0.88%)
Nov 08, 2012 8.382 8.520 8.290 8.363 55,351 -0.02(-0.22%)
Nov 07, 2012 8.520 8.520 8.280 8.382 33,967 -0.19(-2.26%)
Nov 06, 2012 8.557 8.630 8.336 8.575 202,458 +0.02(+0.22%)
Nov 05, 2012 8.612 8.667 8.280 8.557 125,813 -0.02(-0.21%)
Nov 02, 2012 8.796 8.888 8.529 8.575 65,690 -0.16(-1.79%)
Nov 01, 2012 8.437 8.879 8.437 8.732 129,677 +0.28(+3.27%)
Oct 31, 2012 8.502 8.502 8.437 8.456 59,190 +0.02(+0.22%)
Oct 26, 2012 8.658 8.437 8.437 8.437 68,289 -0.22(-2.55%)
Oct 25, 2012 8.492 8.697 8.492 8.658 108,571 +0.18(+2.17%)
Oct 24, 2012 8.465 8.511 8.419 8.474 74,179 +0.02(+0.22%)
Oct 23, 2012 8.520 8.630 8.400 8.456 69,988 +0.02(+0.22%)
Oct 19, 2012 8.474 8.630 8.336 8.437 117,464 -0.09(-1.08%)
Oct 18, 2012 8.677 8.723 8.446 8.529 145,210 -0.18(-2.01%)
Oct 17, 2012 8.778 8.815 8.658 8.704 98,879 -0.04(-0.42%)
Oct 16, 2012 8.594 8.750 8.520 8.741 140,381 +0.18(+2.15%)
Oct 15, 2012 8.584 8.603 8.520 8.557 42,860 +0.03(+0.32%)
Oct 12, 2012 8.520 8.621 8.492 8.529 79,811 -0.03(-0.32%)
Oct 11, 2012 8.529 8.612 8.483 8.557 126,106 +0.06(+0.65%)
Oct 10, 2012 8.373 8.603 8.363 8.502 122,722 +0.13(+1.54%)
Oct 09, 2012 8.723 8.741 8.271 8.373 260,250 -0.40(-4.52%)
Oct 08, 2012 8.750 8.796 8.732 8.769 71,337 -0.02(-0.21%)
Oct 05, 2012 8.990 8.990 8.741 8.787 143,798 -0.16(-1.75%)
Oct 04, 2012 9.027 9.063 8.861 8.944 74,308 -0.04(-0.41%)
Oct 03, 2012 9.165 9.183 8.944 8.981 71,205 -0.13(-1.42%)
Oct 02, 2012 9.109 9.294 9.100 9.109 76,919 -0.02(-0.20%)
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.