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, 2012 9.474 9.521 9.297 9.493 217,772 -0.01(-0.10%)
Jul 30, 2012 9.465 9.540 9.456 9.502 93,815 +0.06(+0.59%)
Jul 27, 2012 9.474 9.521 9.418 9.446 75,290 +0.02(+0.20%)
Jul 26, 2012 9.381 9.549 9.269 9.428 895,486 +0.16(+1.72%)
Jul 25, 2012 8.745 9.297 8.745 9.269 198,479 +0.54(+6.22%)
Jul 24, 2012 8.951 9.035 8.605 8.726 157,997 -0.24(-2.71%)
Jul 23, 2012 9.175 9.175 8.792 8.969 149,354 -0.32(-3.42%)
Jul 20, 2012 9.362 9.493 9.166 9.287 121,449 -0.11(-1.19%)
Jul 19, 2012 9.409 9.502 9.325 9.400 125,378 +0.05(+0.50%)
Jul 18, 2012 9.259 9.409 9.259 9.353 144,078 +0.05(+0.50%)
Jul 17, 2012 8.997 9.362 8.988 9.306 62,770 +0.39(+4.41%)
Jul 16, 2012 9.250 9.315 8.876 8.913 103,398 -0.31(-3.35%)
Jul 13, 2012 9.334 9.353 9.194 9.222 84,310 -0.11(-1.20%)
Jul 12, 2012 9.287 9.409 9.128 9.334 154,343 +0.03(+0.30%)
Jul 11, 2012 9.053 9.353 9.053 9.306 208,355 +0.25(+2.79%)
Jul 10, 2012 9.194 9.259 8.885 9.053 88,400 -0.07(-0.82%)
Jul 09, 2012 8.960 9.269 8.923 9.128 193,466 +0.20(+2.20%)
Jul 06, 2012 8.923 9.044 8.885 8.932 80,531 -0.06(-0.62%)
Jul 05, 2012 9.072 9.072 8.807 8.988 170,975 -0.12(-1.33%)
Jul 03, 2012 8.932 9.138 8.848 9.110 78,979 +0.17(+1.88%)
Jul 02, 2012 8.595 8.941 8.595 8.941 121,579 +0.36(+4.25%)
Jun 29, 2012 8.707 8.730 8.436 8.576 118,388 +0.07(+0.77%)
Jun 28, 2012 8.511 8.567 8.399 8.511 101,598 +0.03(+0.33%)
Jun 27, 2012 8.773 8.801 8.464 8.483 164,906 -0.31(-3.51%)
Jun 26, 2012 8.941 8.941 8.754 8.792 99,651 -0.11(-1.26%)
Jun 25, 2012 8.866 8.932 8.848 8.904 109,020 +0.01(+0.11%)
Jun 22, 2012 8.923 8.969 8.857 8.894 86,038 -0.05(-0.52%)
Jun 21, 2012 9.259 9.259 8.885 8.941 81,232 -0.32(-3.43%)
Jun 20, 2012 9.222 9.315 9.175 9.259 118,122 +0.04(+0.41%)
Jun 19, 2012 9.175 9.222 9.053 9.222 143,456 +0.13(+1.44%)
Jun 18, 2012 9.035 9.175 9.016 9.091 155,527 +0.01(+0.10%)
Jun 15, 2012 9.044 9.175 8.951 9.082 153,295 +0.09(+1.04%)
Jun 14, 2012 9.007 9.119 8.801 8.988 302,152 +0.07(+0.84%)
Jun 13, 2012 8.866 8.945 8.801 8.913 127,110 -0.01(-0.10%)
Jun 12, 2012 8.941 8.979 8.801 8.923 129,529 +0.03(+0.32%)
Jun 11, 2012 8.979 8.979 8.792 8.894 505,974 +0.03(+0.32%)
Jun 08, 2012 8.857 8.932 8.801 8.866 96,350 -0.04(-0.42%)
Jun 07, 2012 8.969 8.979 8.894 8.904 113,546 +0.01(+0.11%)
Jun 06, 2012 8.801 8.894 8.745 8.894 63,522 +0.14(+1.60%)
Jun 05, 2012 8.717 8.904 8.717 8.754 185,926 -0.02(-0.21%)
Jun 04, 2012 8.670 8.820 8.558 8.773 134,055 +0.10(+1.19%)
Jun 01, 2012 8.745 8.885 8.576 8.670 201,258 -0.22(-2.42%)
May 31, 2012 9.035 9.044 8.530 8.885 329,581 -0.20(-2.16%)
May 30, 2012 8.735 9.082 8.698 9.082 990,045 +0.29(+3.30%)
May 29, 2012 8.399 8.838 8.399 8.792 732,500 +0.57(+6.94%)
May 25, 2012 8.221 8.249 8.099 8.221 74,566 +0.04(+0.46%)
May 24, 2012 8.324 8.333 8.062 8.184 81,895 -0.11(-1.35%)
May 23, 2012 8.202 8.324 8.150 8.296 73,430 +0.03(+0.34%)
May 22, 2012 8.184 8.277 8.146 8.268 201,670 +0.07(+0.80%)
May 21, 2012 8.249 8.361 8.090 8.202 108,703 +0.00(+0.00%)
May 18, 2012 8.268 8.315 8.179 8.202 202,063 -0.03(-0.34%)
May 17, 2012 8.212 8.268 8.184 8.230 338,613 +0.04(+0.46%)
May 16, 2012 8.324 8.389 8.090 8.193 217,622 -0.29(-3.42%)
May 15, 2012 8.184 8.483 8.165 8.483 147,279 +0.30(+3.66%)
May 14, 2012 8.212 8.240 8.146 8.184 118,699 -0.11(-1.35%)
May 11, 2012 8.333 8.380 8.240 8.296 49,864 -0.08(-1.00%)
May 10, 2012 8.417 8.417 8.249 8.380 43,873 +0.01(+0.11%)
May 09, 2012 8.165 8.455 8.165 8.371 203,977 +0.12(+1.47%)
May 08, 2012 8.174 8.258 8.099 8.249 78,929 +0.07(+0.92%)
May 07, 2012 8.258 8.333 8.174 8.174 133,422 -0.14(-1.69%)
May 04, 2012 8.324 8.324 8.212 8.315 64,363 -0.07(-0.78%)
May 03, 2012 8.324 8.389 8.193 8.380 142,694 +0.05(+0.56%)
May 02, 2012 7.941 8.408 7.856 8.333 257,520 +0.37(+4.70%)
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.