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, 2013 6.229 6.248 6.079 6.126 264,939 -0.07(-1.21%)
Jul 30, 2013 6.248 6.351 6.159 6.201 199,569 -0.07(-1.19%)
Jul 29, 2013 6.248 6.313 6.201 6.276 162,833 +0.05(+0.75%)
Jul 26, 2013 6.173 6.322 6.079 6.229 444,663 +0.03(+0.45%)
Jul 25, 2013 6.285 6.322 6.192 6.201 262,523 -0.06(-0.90%)
Jul 24, 2013 6.304 6.322 6.238 6.257 230,499 -0.02(-0.30%)
Jul 23, 2013 6.322 6.322 6.257 6.276 213,082 -0.05(-0.74%)
Jul 22, 2013 6.313 6.407 6.294 6.322 121,719 +0.05(+0.75%)
Jul 19, 2013 6.257 6.341 6.248 6.276 157,368 -0.07(-1.18%)
Jul 18, 2013 6.341 6.444 6.313 6.351 293,207 +0.04(+0.59%)
Jul 17, 2013 6.332 6.393 6.294 6.313 231,503 -0.02(-0.30%)
Jul 16, 2013 6.294 6.346 6.220 6.332 206,170 +0.07(+1.04%)
Jul 15, 2013 6.294 6.313 6.238 6.266 227,838 +0.01(+0.15%)
Jul 12, 2013 6.294 6.369 6.248 6.257 189,934 -0.04(-0.59%)
Jul 11, 2013 6.313 6.313 6.173 6.294 399,260 +0.12(+1.97%)
Jul 10, 2013 6.135 6.191 6.089 6.173 343,229 +0.08(+1.38%)
Jul 09, 2013 6.163 6.126 5.930 6.089 268,918 +0.16(+2.68%)
Jul 08, 2013 5.864 5.967 5.789 5.930 329,170 +0.11(+1.93%)
Jul 05, 2013 5.892 5.976 5.761 5.817 125,221 -0.06(-0.96%)
Jul 03, 2013 5.930 5.986 5.874 5.874 66,298 -0.10(-1.72%)
Jul 02, 2013 5.976 6.042 5.883 5.976 325,304 +0.07(+1.27%)
Jul 01, 2013 5.930 6.023 5.855 5.902 237,336 +0.06(+0.96%)
Jun 28, 2013 5.958 6.061 5.827 5.845 329,580 +0.07(+1.13%)
Jun 26, 2013 5.621 5.902 5.621 5.780 306,620 +0.12(+2.15%)
Jun 25, 2013 5.668 5.761 5.658 5.658 407,427 -0.02(-0.33%)
Jun 24, 2013 5.958 5.958 5.616 5.677 719,077 -0.35(-5.75%)
Jun 21, 2013 6.079 6.079 5.696 6.023 681,334 -0.08(-1.38%)
Jun 20, 2013 6.379 6.379 6.079 6.107 430,051 -0.25(-3.97%)
Jun 19, 2013 6.538 6.594 6.360 6.360 252,006 -0.19(-2.86%)
Jun 18, 2013 6.556 6.659 6.538 6.547 267,225 +0.02(+0.29%)
Jun 17, 2013 6.612 6.631 6.435 6.528 290,790 -0.01(-0.14%)
Jun 14, 2013 6.435 6.611 6.416 6.538 263,401 +0.17(+2.64%)
Jun 13, 2013 6.453 6.491 6.313 6.369 348,041 -0.13(-2.01%)
Jun 12, 2013 6.659 6.659 6.463 6.500 404,693 -0.12(-1.84%)
Jun 11, 2013 6.678 6.753 6.608 6.622 184,996 -0.13(-1.94%)
Jun 10, 2013 6.790 6.837 6.678 6.753 165,282 -0.02(-0.28%)
Jun 07, 2013 6.743 6.781 6.669 6.771 182,354 +0.08(+1.26%)
Jun 06, 2013 6.893 6.893 6.640 6.687 228,408 -0.19(-2.72%)
Jun 05, 2013 7.015 7.043 6.874 6.874 100,499 -0.18(-2.52%)
Jun 04, 2013 6.902 7.052 6.874 7.052 97,451 +0.14(+2.03%)
Jun 03, 2013 6.940 6.940 6.856 6.912 116,388 +0.00(+0.00%)
May 31, 2013 6.968 7.033 6.912 6.912 66,474 -0.10(-1.47%)
May 30, 2013 7.043 7.061 6.895 7.015 198,256 +0.03(+0.40%)
May 29, 2013 7.015 7.061 6.931 6.987 106,438 -0.04(-0.53%)
May 28, 2013 7.080 7.108 6.968 7.024 91,126 +0.00(+0.00%)
May 24, 2013 7.043 7.099 7.005 7.024 81,919 -0.05(-0.66%)
May 23, 2013 7.127 7.155 6.940 7.071 120,328 -0.13(-1.82%)
May 22, 2013 7.267 7.407 7.117 7.202 186,106 -0.07(-1.03%)
May 21, 2013 7.389 7.407 7.248 7.276 137,084 -0.11(-1.52%)
May 20, 2013 7.351 7.454 7.336 7.389 126,250 +0.05(+0.64%)
May 17, 2013 7.426 7.426 7.295 7.342 1,486,322 -0.08(-1.13%)
May 16, 2013 6.556 7.435 6.556 7.426 182,857 +0.06(+0.76%)
May 15, 2013 7.370 7.426 7.342 7.370 196,149 -0.05(-0.63%)
May 13, 2013 7.407 7.417 7.286 7.417 249,313 +0.04(+0.51%)
May 10, 2013 7.295 7.389 7.258 7.379 224,395 +0.09(+1.28%)
May 09, 2013 7.202 7.314 7.183 7.286 166,300 +0.04(+0.52%)
May 08, 2013 7.155 7.258 7.089 7.248 146,010 +0.07(+0.91%)
May 07, 2013 7.248 7.276 7.136 7.183 154,029 -0.01(-0.13%)
May 06, 2013 7.146 7.230 7.108 7.192 229,329 +0.02(+0.26%)
May 03, 2013 7.192 7.220 7.136 7.174 149,565 +0.04(+0.52%)
May 02, 2013 7.043 7.183 7.015 7.136 351,479 +0.08(+1.19%)
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.