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

Adecoagro Ord Shs (NY: AGRO )

11.11 +0.36 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2014 7.052 7.099 6.949 7.024 297,040 -0.16(-2.21%)
Jan 30, 2014 7.202 7.286 7.117 7.183 101,683 +0.01(+0.13%)
Jan 29, 2014 7.192 7.192 6.996 7.174 243,070 -0.04(-0.52%)
Jan 28, 2014 6.884 7.248 6.846 7.211 285,603 +0.33(+4.76%)
Jan 27, 2014 6.799 6.902 6.594 6.884 297,098 +0.12(+1.80%)
Jan 24, 2014 7.267 7.435 6.566 6.762 935,812 -0.60(-8.13%)
Jan 23, 2014 7.576 7.576 7.342 7.361 121,988 -0.10(-1.38%)
Jan 22, 2014 7.473 7.538 7.445 7.464 131,195 +0.03(+0.38%)
Jan 21, 2014 7.398 7.473 7.379 7.435 175,695 +0.03(+0.38%)
Jan 17, 2014 7.417 7.407 7.407 7.407 172,141 +0.01(+0.13%)
Jan 16, 2014 7.164 7.398 7.108 7.398 129,544 +0.20(+2.73%)
Jan 15, 2014 7.248 7.305 7.155 7.202 541,516 -0.05(-0.65%)
Jan 14, 2014 7.080 7.267 7.080 7.248 240,927 +0.14(+1.97%)
Jan 13, 2014 7.108 7.174 7.052 7.108 224,208 +0.00(+0.00%)
Jan 10, 2014 7.136 7.197 7.099 7.108 162,488 -0.03(-0.39%)
Jan 09, 2014 7.248 7.248 7.061 7.136 325,803 -0.09(-1.29%)
Jan 08, 2014 7.323 7.379 7.230 7.230 193,661 -0.13(-1.78%)
Jan 07, 2014 7.305 7.426 7.305 7.361 87,939 +0.06(+0.77%)
Jan 06, 2014 7.342 7.417 7.305 7.305 206,735 -0.06(-0.76%)
Jan 03, 2014 7.333 7.407 7.333 7.361 77,948 +0.00(+0.00%)
Jan 02, 2014 7.492 7.510 7.361 7.361 134,822 -0.21(-2.72%)
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%)
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.