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

Adecoagro Ord Shs (NY: AGRO )

10.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Dec 31, 2013 7.538 7.566 7.566 7.566 144,342 +0.08(+1.13%)
Dec 30, 2013 7.548 7.597 7.482 7.482 165,077 -0.07(-0.87%)
Dec 27, 2013 7.314 7.576 7.295 7.548 226,040 +0.21(+2.80%)
Dec 26, 2013 7.501 7.501 7.319 7.342 247,242 -0.17(-2.24%)
Dec 24, 2013 7.389 7.529 7.385 7.510 108,889 +0.13(+1.77%)
Dec 23, 2013 7.435 7.435 7.230 7.379 337,519 +0.02(+0.25%)
Dec 20, 2013 7.314 7.473 7.248 7.361 792,628 +0.11(+1.55%)
Dec 19, 2013 7.230 7.305 7.220 7.248 182,183 +0.03(+0.39%)
Dec 18, 2013 7.305 7.323 7.136 7.220 215,780 -0.04(-0.52%)
Dec 17, 2013 7.239 7.333 7.220 7.258 231,193 +0.00(+0.00%)
Dec 16, 2013 7.248 7.333 7.211 7.258 244,172 +0.02(+0.26%)
Dec 13, 2013 7.389 7.389 7.220 7.239 236,632 -0.10(-1.40%)
Dec 12, 2013 7.361 7.407 7.305 7.342 141,650 -0.09(-1.26%)
Dec 11, 2013 7.398 7.482 7.379 7.435 155,409 -0.01(-0.13%)
Dec 10, 2013 7.520 7.622 7.445 7.445 77,674 -0.08(-1.12%)
Dec 09, 2013 7.594 7.594 7.510 7.529 55,859 -0.02(-0.25%)
Dec 06, 2013 7.501 7.576 7.473 7.548 77,519 +0.07(+0.88%)
Dec 05, 2013 7.426 7.492 7.361 7.482 129,896 +0.04(+0.50%)
Dec 04, 2013 7.314 7.449 7.295 7.445 533,313 +0.05(+0.63%)
Dec 03, 2013 7.632 7.632 7.295 7.398 239,488 -0.29(-3.77%)
Dec 02, 2013 7.800 7.819 7.660 7.688 159,265 -0.13(-1.67%)
Nov 29, 2013 7.725 7.861 7.632 7.819 275,614 +0.14(+1.83%)
Nov 27, 2013 7.520 7.679 7.520 7.679 192,904 +0.17(+2.24%)
Nov 26, 2013 7.370 7.576 7.342 7.510 150,463 +0.12(+1.65%)
Nov 25, 2013 7.482 7.482 7.379 7.389 71,445 -0.05(-0.63%)
Nov 22, 2013 7.398 7.473 7.389 7.435 202,339 +0.03(+0.38%)
Nov 21, 2013 7.351 7.426 7.333 7.407 116,578 +0.04(+0.51%)
Nov 20, 2013 7.398 7.529 7.309 7.370 224,456 -0.03(-0.38%)
Nov 19, 2013 7.248 7.407 7.183 7.398 417,239 +0.13(+1.80%)
Nov 18, 2013 7.482 7.482 7.258 7.267 441,153 -0.22(-3.00%)
Nov 15, 2013 7.445 7.529 7.435 7.492 132,811 +0.04(+0.50%)
Nov 14, 2013 7.305 7.482 7.267 7.454 128,517 +0.23(+3.24%)
Nov 12, 2013 7.108 7.248 7.061 7.220 126,390 +0.09(+1.31%)
Nov 11, 2013 7.127 7.164 7.043 7.127 157,505 -0.04(-0.52%)
Nov 08, 2013 7.258 7.286 7.117 7.164 223,564 -0.15(-2.05%)
Nov 07, 2013 7.473 7.473 7.258 7.314 396,171 -0.17(-2.25%)
Nov 06, 2013 7.473 7.510 7.454 7.482 118,358 +0.07(+1.01%)
Nov 05, 2013 7.492 7.576 7.389 7.407 192,105 -0.13(-1.74%)
Nov 04, 2013 7.548 7.594 7.492 7.538 133,013 +0.03(+0.37%)
Nov 01, 2013 7.482 7.529 7.407 7.510 253,298 +0.03(+0.38%)
Oct 31, 2013 7.510 7.548 7.454 7.482 189,833 -0.07(-0.99%)
Oct 30, 2013 7.613 7.660 7.407 7.557 349,961 -0.07(-0.86%)
Oct 29, 2013 7.828 7.856 7.594 7.622 163,809 -0.21(-2.63%)
Oct 28, 2013 7.763 7.866 7.753 7.828 347,117 +0.07(+0.84%)
Oct 25, 2013 7.763 7.819 7.744 7.763 273,785 +0.00(+0.00%)
Oct 24, 2013 7.744 7.828 7.707 7.763 213,843 +0.01(+0.12%)
Oct 23, 2013 7.688 7.791 7.632 7.753 299,764 +0.03(+0.36%)
Oct 22, 2013 7.604 7.763 7.538 7.725 236,746 +0.14(+1.85%)
Oct 21, 2013 7.538 7.604 7.482 7.585 241,357 +0.03(+0.37%)
Oct 18, 2013 7.725 7.735 7.506 7.557 202,542 -0.17(-2.18%)
Oct 17, 2013 7.594 7.744 7.510 7.725 442,445 +0.14(+1.85%)
Oct 16, 2013 7.604 7.632 7.389 7.585 184,035 +0.01(+0.12%)
Oct 15, 2013 7.492 7.630 7.492 7.576 327,307 +0.05(+0.62%)
Oct 14, 2013 7.389 7.557 7.389 7.529 310,553 +0.07(+0.88%)
Oct 11, 2013 7.248 7.538 7.248 7.464 441,293 +0.18(+2.44%)
Oct 10, 2013 7.202 7.305 7.146 7.286 560,673 +0.10(+1.43%)
Oct 09, 2013 7.061 7.211 7.052 7.183 423,130 +0.07(+1.05%)
Oct 08, 2013 7.052 7.155 7.024 7.108 396,183 +0.02(+0.26%)
Oct 07, 2013 7.071 7.136 7.043 7.089 92,475 -0.01(-0.13%)
Oct 04, 2013 7.015 7.127 7.015 7.099 134,291 +0.05(+0.66%)
Oct 03, 2013 7.052 7.089 7.015 7.052 147,317 -0.03(-0.40%)
Oct 02, 2013 6.921 7.136 6.921 7.080 177,625 +0.10(+1.47%)
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.