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

Adecoagro Ord Shs (NY: AGRO )

11.08 -0.22 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 8.428 8.428 8.188 8.216 201,874 -0.19(-2.30%)
Apr 29, 2014 8.538 8.603 8.409 8.409 196,053 -0.14(-1.62%)
Apr 28, 2014 8.566 8.580 8.437 8.548 228,719 +0.03(+0.32%)
Apr 25, 2014 8.428 8.520 8.318 8.520 225,403 +0.10(+1.20%)
Apr 24, 2014 8.290 8.456 8.289 8.419 286,383 +0.18(+2.12%)
Apr 23, 2014 8.244 8.271 8.198 8.244 164,524 +0.05(+0.56%)
Apr 22, 2014 8.207 8.244 8.175 8.198 105,393 -0.01(-0.11%)
Apr 21, 2014 8.262 8.280 8.161 8.207 102,488 -0.04(-0.45%)
Apr 17, 2014 8.290 8.244 8.244 8.244 128,979 +0.00(+0.00%)
Apr 16, 2014 8.234 8.290 8.198 8.244 249,363 +0.04(+0.45%)
Apr 15, 2014 8.216 8.280 8.161 8.207 439,860 +0.01(+0.11%)
Apr 14, 2014 7.940 8.244 7.875 8.198 463,946 +0.37(+4.71%)
Apr 11, 2014 7.792 7.958 7.792 7.829 164,850 +0.03(+0.35%)
Apr 10, 2014 7.709 7.838 7.700 7.802 280,174 +0.11(+1.44%)
Apr 09, 2014 7.553 7.737 7.553 7.691 1,051,839 +0.14(+1.83%)
Apr 08, 2014 7.544 7.627 7.479 7.553 185,381 +0.03(+0.37%)
Apr 07, 2014 7.498 7.567 7.479 7.525 170,795 +0.03(+0.37%)
Apr 04, 2014 7.627 7.627 7.488 7.498 108,231 -0.07(-0.97%)
Apr 03, 2014 7.590 7.608 7.525 7.571 106,225 +0.01(+0.12%)
Apr 02, 2014 7.479 7.599 7.461 7.562 261,951 +0.07(+0.98%)
Apr 01, 2014 7.525 7.571 7.433 7.488 165,186 -0.03(-0.37%)
Mar 31, 2014 7.461 7.553 7.424 7.516 151,526 +0.06(+0.87%)
Mar 28, 2014 7.323 7.461 7.313 7.452 76,757 +0.17(+2.28%)
Mar 27, 2014 7.442 7.498 7.249 7.286 296,705 -0.15(-1.98%)
Mar 26, 2014 7.424 7.461 7.313 7.433 280,169 +0.02(+0.25%)
Mar 25, 2014 7.221 7.415 7.138 7.415 844,143 +0.26(+3.60%)
Mar 24, 2014 7.102 7.221 6.982 7.157 457,852 +0.04(+0.52%)
Mar 21, 2014 7.286 7.286 7.092 7.120 284,767 -0.14(-1.90%)
Mar 20, 2014 7.249 7.313 7.184 7.258 189,776 -0.06(-0.76%)
Mar 19, 2014 7.387 7.415 7.221 7.313 106,833 -0.03(-0.38%)
Mar 18, 2014 7.341 7.378 7.258 7.341 83,268 +0.02(+0.25%)
Mar 17, 2014 7.387 7.461 7.323 7.323 116,684 -0.01(-0.13%)
Mar 14, 2014 7.240 7.369 7.230 7.332 124,627 +0.07(+1.02%)
Mar 13, 2014 7.415 7.461 7.249 7.258 163,021 -0.16(-2.11%)
Mar 12, 2014 7.341 7.544 7.295 7.415 257,712 +0.07(+1.00%)
Mar 11, 2014 7.405 7.452 7.304 7.341 96,995 -0.06(-0.87%)
Mar 10, 2014 7.304 7.461 7.277 7.405 183,305 +0.04(+0.50%)
Mar 07, 2014 7.304 7.452 7.240 7.369 439,762 +0.06(+0.76%)
Mar 06, 2014 7.286 7.369 7.258 7.313 138,968 +0.02(+0.25%)
Mar 05, 2014 7.313 7.396 7.283 7.295 216,094 +0.02(+0.25%)
Mar 04, 2014 7.148 7.286 7.138 7.277 145,767 +0.20(+2.86%)
Mar 03, 2014 7.166 7.323 7.000 7.074 211,752 -0.15(-2.04%)
Feb 28, 2014 7.194 7.286 7.194 7.221 181,947 +0.01(+0.13%)
Feb 27, 2014 7.203 7.277 7.148 7.212 177,379 -0.01(-0.13%)
Feb 26, 2014 7.175 7.277 7.175 7.221 122,668 +0.01(+0.13%)
Feb 25, 2014 7.313 7.313 7.074 7.212 188,534 -0.15(-2.00%)
Feb 24, 2014 7.329 7.405 7.323 7.359 123,613 +0.04(+0.50%)
Feb 21, 2014 7.313 7.378 7.272 7.323 137,011 +0.10(+1.40%)
Feb 20, 2014 7.138 7.295 7.138 7.221 133,657 +0.08(+1.16%)
Feb 19, 2014 7.166 7.230 7.092 7.138 165,043 -0.06(-0.90%)
Feb 18, 2014 7.359 7.405 7.203 7.203 158,060 -0.17(-2.25%)
Feb 14, 2014 7.129 7.369 7.369 7.369 210,405 +0.20(+2.83%)
Feb 13, 2014 7.102 7.221 7.102 7.166 225,767 +0.03(+0.39%)
Feb 12, 2014 7.046 7.230 7.019 7.138 197,519 +0.09(+1.31%)
Feb 11, 2014 7.028 7.148 6.641 7.046 370,547 +0.02(+0.26%)
Feb 10, 2014 6.982 7.157 6.982 7.028 196,581 +0.04(+0.53%)
Feb 07, 2014 7.065 7.166 6.973 6.991 295,036 -0.06(-0.78%)
Feb 06, 2014 6.853 7.092 6.853 7.046 236,990 +0.22(+3.24%)
Feb 05, 2014 6.577 6.871 6.549 6.825 148,633 +0.25(+3.78%)
Feb 04, 2014 6.457 6.678 6.254 6.577 214,480 +0.12(+1.85%)
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.