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

Adecoagro Ord Shs (NY: AGRO )

11.41 -0.23 (-1.93%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 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 (%)
May 31, 2013 6.862 6.926 6.807 6.807 67,499 -0.10(-1.47%)
May 30, 2013 6.936 6.954 6.790 6.908 201,314 +0.03(+0.40%)
May 29, 2013 6.908 6.954 6.826 6.880 108,079 -0.04(-0.53%)
May 28, 2013 6.973 7.000 6.862 6.917 92,531 +0.00(+0.00%)
May 24, 2013 6.936 6.991 6.899 6.917 83,182 -0.05(-0.66%)
May 23, 2013 7.019 7.046 6.834 6.963 122,184 -0.13(-1.82%)
May 22, 2013 7.157 7.295 7.009 7.092 188,977 -0.07(-1.03%)
May 21, 2013 7.276 7.295 7.138 7.166 139,199 -0.11(-1.52%)
May 20, 2013 7.240 7.341 7.225 7.276 128,197 +0.05(+0.64%)
May 17, 2013 7.313 7.313 7.184 7.230 1,509,247 -0.08(-1.13%)
May 16, 2013 6.457 7.322 6.457 7.313 185,677 +0.06(+0.76%)
May 15, 2013 7.258 7.313 7.230 7.258 199,174 -0.05(-0.63%)
May 13, 2013 7.295 7.304 7.175 7.304 253,158 +0.04(+0.51%)
May 10, 2013 7.184 7.276 7.147 7.267 227,856 +0.09(+1.28%)
May 09, 2013 7.092 7.203 7.074 7.175 168,865 +0.04(+0.52%)
May 08, 2013 7.046 7.147 6.982 7.138 148,262 +0.06(+0.91%)
May 07, 2013 7.138 7.166 7.028 7.074 156,405 -0.01(-0.13%)
May 06, 2013 7.037 7.120 7.000 7.083 232,866 +0.02(+0.26%)
May 03, 2013 7.083 7.111 7.028 7.065 151,872 +0.04(+0.52%)
May 02, 2013 6.936 7.074 6.908 7.028 356,900 +0.08(+1.19%)
May 01, 2013 6.825 6.982 6.807 6.945 272,491 +0.07(+1.07%)
Apr 30, 2013 6.954 7.000 6.751 6.871 348,984 -0.06(-0.93%)
Apr 29, 2013 6.908 7.037 6.890 6.936 231,124 +0.07(+1.07%)
Apr 26, 2013 6.797 6.926 6.779 6.862 180,016 +0.08(+1.22%)
Apr 25, 2013 6.853 6.936 6.770 6.779 256,759 -0.01(-0.14%)
Apr 24, 2013 6.595 6.861 6.586 6.788 224,109 +0.20(+3.08%)
Apr 23, 2013 6.558 6.641 6.540 6.586 248,507 +0.06(+0.99%)
Apr 22, 2013 6.622 6.641 6.484 6.521 131,865 -0.08(-1.26%)
Apr 19, 2013 6.687 6.724 6.567 6.604 313,115 +0.16(+2.43%)
Apr 18, 2013 6.466 6.494 6.401 6.447 327,666 -0.06(-0.85%)
Apr 17, 2013 6.540 6.576 6.365 6.503 516,613 -0.10(-1.53%)
Apr 16, 2013 6.558 6.669 6.503 6.604 329,071 +0.06(+0.84%)
Apr 15, 2013 6.678 6.696 6.466 6.549 840,743 -0.15(-2.20%)
Apr 12, 2013 6.963 6.991 6.678 6.696 433,063 -0.29(-4.09%)
Apr 11, 2013 7.009 7.138 6.963 6.982 267,809 -0.06(-0.79%)
Apr 10, 2013 6.853 7.083 6.853 7.037 284,713 +0.18(+2.69%)
Apr 09, 2013 6.945 6.945 6.807 6.853 288,232 -0.06(-0.80%)
Apr 08, 2013 6.807 6.926 6.715 6.908 485,559 +0.06(+0.94%)
Apr 05, 2013 6.890 6.973 6.816 6.844 296,067 -0.15(-2.11%)
Apr 04, 2013 6.825 7.009 6.825 6.991 462,477 +0.15(+2.15%)
Apr 03, 2013 7.065 7.065 6.816 6.844 390,831 -0.20(-2.88%)
Apr 02, 2013 7.000 7.166 6.936 7.046 403,774 +0.05(+0.66%)
Apr 01, 2013 7.074 7.129 6.834 7.000 636,947 -0.08(-1.17%)
Mar 28, 2013 7.184 7.184 7.037 7.083 771,516 -0.08(-1.16%)
Mar 27, 2013 7.120 7.230 7.102 7.166 503,862 -0.01(-0.13%)
Mar 26, 2013 7.322 7.369 7.138 7.175 929,233 -0.13(-1.77%)
Mar 25, 2013 7.451 7.498 7.286 7.304 629,535 -0.06(-0.88%)
Mar 22, 2013 7.396 7.498 7.304 7.369 821,588 +0.02(+0.25%)
Mar 21, 2013 7.378 7.433 7.286 7.350 591,651 -0.06(-0.87%)
Mar 20, 2013 7.507 7.553 7.387 7.415 219,296 -0.06(-0.74%)
Mar 19, 2013 7.590 7.590 7.415 7.470 580,421 -0.14(-1.82%)
Mar 18, 2013 7.451 7.645 7.424 7.608 626,192 +0.08(+1.10%)
Mar 15, 2013 7.884 7.894 7.415 7.525 4,472,447 -0.34(-4.33%)
Mar 14, 2013 7.829 7.903 7.682 7.866 375,460 +0.06(+0.83%)
Mar 13, 2013 7.470 7.838 7.470 7.801 868,401 +0.34(+4.57%)
Mar 12, 2013 7.451 7.626 7.428 7.461 351,479 +0.01(+0.12%)
Mar 11, 2013 7.304 7.507 7.295 7.451 537,389 +0.14(+1.89%)
Mar 08, 2013 7.424 7.498 7.276 7.313 819,280 -0.07(-1.00%)
Mar 07, 2013 7.544 7.663 7.369 7.387 772,826 -0.09(-1.23%)
Mar 06, 2013 7.553 7.599 7.451 7.479 666,987 -0.02(-0.25%)
Mar 05, 2013 7.571 7.590 7.442 7.498 933,898 +0.04(+0.49%)
Mar 04, 2013 7.415 7.626 7.415 7.461 393,466 +0.04(+0.50%)
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.