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

Adecoagro Ord Shs (NY: AGRO )

11.27 +0.16 (+1.43%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 6, 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 (%)
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%)
Jan 02, 2013 7.997 8.184 7.931 8.118 188,288 +0.19(+2.36%)
Dec 31, 2012 7.529 7.931 7.931 7.931 233,928 +0.40(+5.34%)
Dec 28, 2012 7.641 7.791 7.482 7.529 341,807 -0.19(-2.42%)
Dec 27, 2012 7.669 7.959 7.641 7.716 143,129 +0.07(+0.86%)
Dec 26, 2012 7.791 7.874 7.622 7.651 106,284 -0.14(-1.80%)
Dec 24, 2012 8.006 8.081 7.791 7.791 62,562 -0.05(-0.60%)
Dec 21, 2012 7.950 8.062 7.838 7.838 111,529 -0.22(-2.67%)
Dec 20, 2012 8.109 8.221 7.969 8.053 72,360 -0.01(-0.12%)
Dec 19, 2012 8.277 8.277 8.053 8.062 70,423 -0.13(-1.60%)
Dec 18, 2012 8.137 8.268 8.006 8.193 150,828 +0.16(+1.98%)
Dec 17, 2012 7.894 8.071 7.894 8.034 335,958 +0.19(+2.38%)
Dec 14, 2012 7.931 8.080 7.847 7.847 87,993 -0.09(-1.18%)
Dec 13, 2012 7.810 8.062 7.772 7.941 142,550 +0.11(+1.43%)
Dec 12, 2012 7.941 8.090 7.810 7.828 179,522 -0.12(-1.53%)
Dec 11, 2012 8.043 8.118 7.580 7.950 397,143 -0.09(-1.16%)
Dec 10, 2012 8.380 8.436 7.903 8.043 286,167 -0.32(-3.80%)
Dec 07, 2012 8.679 8.679 8.240 8.361 118,984 -0.34(-3.87%)
Dec 06, 2012 8.633 8.764 8.525 8.698 92,327 -0.02(-0.21%)
Dec 05, 2012 8.558 8.717 8.436 8.717 133,759 +0.17(+1.97%)
Dec 04, 2012 8.782 8.852 8.417 8.548 519,219 +0.22(+2.70%)
Nov 30, 2012 8.408 8.492 8.184 8.324 58,457 +0.05(+0.56%)
Nov 29, 2012 8.417 8.520 8.184 8.277 266,095 -0.02(-0.23%)
Nov 28, 2012 8.221 8.352 8.146 8.296 96,693 +0.10(+1.26%)
Nov 27, 2012 8.595 8.595 8.174 8.193 143,863 -0.37(-4.37%)
Nov 26, 2012 8.558 8.642 8.417 8.567 131,856 +0.05(+0.55%)
Nov 23, 2012 8.511 8.552 8.343 8.520 51,098 +0.15(+1.79%)
Nov 21, 2012 8.137 8.417 8.118 8.371 64,214 +0.22(+2.76%)
Nov 20, 2012 8.165 8.305 8.109 8.146 69,751 +0.00(+0.00%)
Nov 19, 2012 8.128 8.380 8.053 8.146 124,317 +0.10(+1.28%)
Nov 16, 2012 8.043 8.230 8.043 8.043 225,983 +0.04(+0.47%)
Nov 15, 2012 8.408 8.502 7.912 8.006 195,494 -0.40(-4.78%)
Nov 14, 2012 8.539 8.651 8.371 8.408 74,987 -0.09(-1.10%)
Nov 13, 2012 8.371 8.633 8.315 8.502 97,486 +0.07(+0.89%)
Nov 12, 2012 8.511 8.511 8.408 8.427 75,101 +0.01(+0.11%)
Nov 09, 2012 8.436 8.586 8.417 8.417 54,072 -0.07(-0.88%)
Nov 08, 2012 8.511 8.651 8.417 8.492 54,511 -0.02(-0.22%)
Nov 07, 2012 8.651 8.651 8.408 8.511 33,452 -0.20(-2.26%)
Nov 06, 2012 8.689 8.764 8.464 8.707 199,384 +0.02(+0.22%)
Nov 05, 2012 8.745 8.801 8.408 8.689 123,903 -0.02(-0.21%)
Nov 02, 2012 8.932 9.025 8.661 8.707 64,693 -0.16(-1.79%)
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.