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

Adecoagro Ord Shs (NY: AGRO )

11.08 -0.22 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 27, 2013 6.973 7.046 6.890 6.899 405,753 -0.15(-2.09%)
Sep 26, 2013 7.037 7.092 6.982 7.046 248,442 +0.05(+0.66%)
Sep 25, 2013 6.853 7.055 6.853 7.000 273,192 +0.12(+1.74%)
Sep 24, 2013 6.696 6.908 6.632 6.880 604,263 +0.01(+0.13%)
Sep 23, 2013 6.825 6.899 6.816 6.871 151,840 +0.02(+0.27%)
Sep 20, 2013 6.927 6.927 6.834 6.853 178,817 -0.04(-0.53%)
Sep 19, 2013 7.037 7.037 6.862 6.890 193,824 -0.09(-1.32%)
Sep 18, 2013 6.899 7.046 6.825 6.982 332,007 +0.08(+1.20%)
Sep 17, 2013 6.816 6.908 6.807 6.899 303,938 +0.12(+1.77%)
Sep 16, 2013 6.586 6.798 6.586 6.779 420,696 +0.19(+2.94%)
Sep 13, 2013 6.632 6.696 6.577 6.586 122,296 -0.06(-0.83%)
Sep 12, 2013 6.696 6.724 6.595 6.641 195,207 -0.04(-0.55%)
Sep 11, 2013 6.549 6.765 6.530 6.678 339,318 +0.18(+2.69%)
Sep 10, 2013 6.457 6.558 6.429 6.503 180,182 +0.10(+1.58%)
Sep 09, 2013 6.226 6.411 6.192 6.401 191,194 +0.23(+3.73%)
Sep 06, 2013 6.061 6.208 6.061 6.171 123,526 +0.13(+2.13%)
Sep 05, 2013 6.051 6.061 5.969 6.042 354,088 +0.02(+0.31%)
Sep 04, 2013 6.024 6.088 5.941 6.024 239,395 +0.04(+0.62%)
Sep 03, 2013 5.959 6.070 5.941 5.987 137,722 +0.06(+0.93%)
Aug 30, 2013 6.033 6.061 5.913 5.932 157,522 -0.07(-1.23%)
Aug 29, 2013 5.941 6.098 5.923 6.005 112,324 +0.06(+1.09%)
Aug 28, 2013 5.978 6.005 5.913 5.941 95,635 -0.04(-0.62%)
Aug 27, 2013 6.180 6.190 5.969 5.978 225,268 -0.21(-3.42%)
Aug 26, 2013 6.217 6.411 6.180 6.190 216,865 -0.05(-0.74%)
Aug 23, 2013 6.098 6.245 6.065 6.236 88,918 +0.13(+2.11%)
Aug 22, 2013 6.070 6.171 6.015 6.107 109,503 +0.04(+0.61%)
Aug 21, 2013 6.217 6.226 5.987 6.070 234,841 -0.12(-1.93%)
Aug 20, 2013 6.070 6.226 6.051 6.190 189,279 +0.17(+2.75%)
Aug 19, 2013 6.079 6.162 5.959 6.024 297,536 -0.06(-0.91%)
Aug 16, 2013 6.319 6.355 6.070 6.079 321,984 -0.28(-4.35%)
Aug 15, 2013 6.448 6.604 6.153 6.355 312,843 -0.20(-3.09%)
Aug 14, 2013 6.595 6.687 6.503 6.558 254,451 -0.02(-0.28%)
Aug 13, 2013 6.438 6.687 6.392 6.577 843,027 +0.18(+2.73%)
Aug 12, 2013 6.236 6.429 6.191 6.401 196,521 +0.17(+2.81%)
Aug 09, 2013 6.144 6.263 6.125 6.226 105,691 +0.02(+0.30%)
Aug 08, 2013 6.144 6.245 6.098 6.208 120,272 +0.05(+0.75%)
Aug 07, 2013 6.291 6.291 6.144 6.162 96,407 -0.12(-1.91%)
Aug 06, 2013 6.217 6.309 6.146 6.282 129,834 +0.08(+1.34%)
Aug 05, 2013 6.199 6.226 6.125 6.199 103,519 +0.03(+0.45%)
Aug 02, 2013 6.098 6.273 5.996 6.171 159,186 +0.08(+1.36%)
Aug 01, 2013 6.061 6.134 5.969 6.088 284,984 +0.06(+0.92%)
Jul 31, 2013 6.134 6.153 5.987 6.033 269,023 -0.07(-1.21%)
Jul 30, 2013 6.153 6.254 6.065 6.107 202,646 -0.07(-1.19%)
Jul 29, 2013 6.153 6.217 6.107 6.180 165,343 +0.05(+0.75%)
Jul 26, 2013 6.079 6.226 5.987 6.134 451,517 +0.03(+0.45%)
Jul 25, 2013 6.190 6.226 6.098 6.107 266,570 -0.06(-0.90%)
Jul 24, 2013 6.208 6.226 6.144 6.162 234,052 -0.02(-0.30%)
Jul 23, 2013 6.226 6.226 6.162 6.180 216,367 -0.05(-0.74%)
Jul 22, 2013 6.217 6.309 6.199 6.226 123,595 +0.05(+0.75%)
Jul 19, 2013 6.162 6.245 6.153 6.180 159,794 -0.07(-1.18%)
Jul 18, 2013 6.245 6.346 6.217 6.254 297,727 +0.04(+0.59%)
Jul 17, 2013 6.236 6.296 6.199 6.217 235,072 -0.02(-0.30%)
Jul 16, 2013 6.199 6.250 6.125 6.236 209,348 +0.06(+1.04%)
Jul 15, 2013 6.199 6.217 6.144 6.171 231,350 +0.01(+0.15%)
Jul 12, 2013 6.199 6.272 6.153 6.162 192,861 -0.04(-0.59%)
Jul 11, 2013 6.217 6.217 6.079 6.199 405,415 +0.12(+1.97%)
Jul 10, 2013 6.042 6.097 5.996 6.079 348,519 +0.08(+1.38%)
Jul 09, 2013 6.070 6.033 5.840 5.996 273,063 +0.16(+2.68%)
Jul 08, 2013 5.775 5.876 5.701 5.840 334,244 +0.11(+1.93%)
Jul 05, 2013 5.803 5.886 5.674 5.729 127,152 -0.06(-0.96%)
Jul 03, 2013 5.840 5.895 5.784 5.784 67,320 -0.10(-1.72%)
Jul 02, 2013 5.886 5.950 5.794 5.886 330,319 +0.07(+1.27%)
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.