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

Adecoagro Ord Shs (NY: AGRO )

10.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 28, 2013 7.295 7.295 7.146 7.192 759,796 -0.08(-1.16%)
Mar 27, 2013 7.230 7.342 7.212 7.276 496,208 -0.01(-0.13%)
Mar 26, 2013 7.435 7.482 7.248 7.286 915,118 -0.13(-1.77%)
Mar 25, 2013 7.566 7.613 7.398 7.417 619,972 -0.07(-0.88%)
Mar 22, 2013 7.510 7.613 7.417 7.482 809,108 +0.02(+0.25%)
Mar 21, 2013 7.492 7.548 7.398 7.464 582,664 -0.07(-0.87%)
Mar 20, 2013 7.622 7.669 7.501 7.529 215,965 -0.06(-0.74%)
Mar 19, 2013 7.707 7.707 7.529 7.585 571,605 -0.14(-1.82%)
Mar 18, 2013 7.566 7.763 7.538 7.725 616,680 +0.08(+1.10%)
Mar 15, 2013 8.006 8.015 7.529 7.641 4,404,512 -0.35(-4.33%)
Mar 14, 2013 7.950 8.025 7.800 7.987 369,757 +0.07(+0.83%)
Mar 13, 2013 7.585 7.959 7.585 7.922 855,210 +0.35(+4.57%)
Mar 12, 2013 7.566 7.744 7.542 7.576 346,140 +0.01(+0.12%)
Mar 11, 2013 7.417 7.622 7.407 7.566 529,226 +0.14(+1.89%)
Mar 08, 2013 7.538 7.613 7.389 7.426 806,835 -0.07(-1.00%)
Mar 07, 2013 7.660 7.782 7.482 7.501 761,087 -0.09(-1.23%)
Mar 06, 2013 7.669 7.716 7.566 7.594 656,856 -0.02(-0.25%)
Mar 05, 2013 7.688 7.707 7.557 7.613 919,713 +0.04(+0.49%)
Mar 04, 2013 7.529 7.744 7.529 7.576 387,489 +0.04(+0.50%)
Mar 01, 2013 7.333 7.594 7.333 7.538 521,902 +0.20(+2.68%)
Feb 28, 2013 7.392 7.482 7.342 7.342 594,273 -0.14(-1.87%)
Feb 27, 2013 7.501 7.604 7.473 7.482 433,501 -0.03(-0.37%)
Feb 26, 2013 7.501 7.613 7.417 7.510 1,307,102 -0.16(-2.07%)
Feb 22, 2013 7.604 7.697 7.492 7.669 611,629 +0.14(+1.86%)
Feb 21, 2013 7.604 7.669 7.510 7.529 596,437 -0.10(-1.35%)
Feb 20, 2013 7.782 7.800 7.613 7.632 385,643 -0.12(-1.57%)
Feb 19, 2013 7.819 7.819 7.707 7.753 339,892 -0.02(-0.24%)
Feb 15, 2013 7.763 7.782 7.688 7.772 324,705 +0.06(+0.73%)
Feb 14, 2013 7.772 7.838 7.707 7.716 251,358 -0.07(-0.96%)
Feb 13, 2013 7.847 7.903 7.669 7.791 357,799 -0.07(-0.83%)
Feb 12, 2013 7.969 7.972 7.838 7.856 396,109 -0.13(-1.64%)
Feb 11, 2013 7.959 8.071 7.884 7.987 211,575 +0.04(+0.47%)
Feb 08, 2013 8.006 8.015 7.931 7.950 345,997 -0.02(-0.23%)
Feb 07, 2013 7.997 8.090 7.941 7.969 748,080 +0.02(+0.24%)
Feb 06, 2013 7.950 8.128 7.950 7.950 293,769 -0.06(-0.70%)
Feb 04, 2013 8.137 8.193 7.931 8.006 1,288,172 -0.17(-2.06%)
Feb 01, 2013 7.950 8.184 7.856 8.174 926,592 +0.22(+2.82%)
Jan 31, 2013 7.782 8.015 7.608 7.950 7,596,775 +0.30(+3.91%)
Jan 30, 2013 8.043 8.062 7.594 7.651 1,088,782 -0.35(-4.33%)
Jan 29, 2013 8.548 8.548 7.959 7.997 314,835 -0.52(-6.15%)
Jan 28, 2013 8.605 8.773 8.474 8.520 156,949 -0.06(-0.65%)
Jan 25, 2013 8.343 8.595 8.324 8.576 185,301 +0.16(+1.89%)
Jan 24, 2013 8.960 8.960 8.324 8.417 725,600 -0.42(-4.76%)
Jan 23, 2013 8.885 8.979 8.792 8.838 191,386 +0.00(+0.00%)
Jan 22, 2013 8.941 8.969 8.661 8.838 468,495 -0.10(-1.15%)
Jan 18, 2013 8.838 8.979 8.614 8.941 238,572 +0.09(+1.06%)
Jan 17, 2013 8.623 8.951 8.576 8.848 259,077 +0.37(+4.42%)
Jan 16, 2013 8.689 8.782 8.474 8.474 200,685 -0.22(-2.58%)
Jan 15, 2013 8.530 8.838 8.511 8.698 282,182 +0.22(+2.65%)
Jan 14, 2013 8.333 8.586 8.324 8.474 238,257 +0.11(+1.34%)
Jan 11, 2013 8.287 8.417 8.109 8.361 311,118 +0.04(+0.45%)
Jan 10, 2013 8.240 8.474 8.240 8.324 231,551 +0.10(+1.25%)
Jan 09, 2013 8.099 8.277 8.043 8.221 181,482 +0.20(+2.45%)
Jan 08, 2013 8.258 8.324 7.969 8.025 135,109 -0.20(-2.39%)
Jan 07, 2013 8.324 8.417 8.207 8.221 70,432 -0.19(-2.22%)
Jan 04, 2013 8.296 8.417 8.156 8.408 289,818 +0.28(+3.45%)
Jan 03, 2013 8.146 8.268 7.978 8.128 171,427 +0.01(+0.12%)
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.