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

Adecoagro Ord Shs (NY: AGRO )

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2012 9.035 9.044 8.530 8.885 329,581 -0.20(-2.16%)
May 30, 2012 8.735 9.082 8.698 9.082 990,045 +0.29(+3.30%)
May 29, 2012 8.399 8.838 8.399 8.792 732,500 +0.57(+6.94%)
May 25, 2012 8.221 8.249 8.099 8.221 74,566 +0.04(+0.46%)
May 24, 2012 8.324 8.333 8.062 8.184 81,895 -0.11(-1.35%)
May 23, 2012 8.202 8.324 8.150 8.296 73,430 +0.03(+0.34%)
May 22, 2012 8.184 8.277 8.146 8.268 201,670 +0.07(+0.80%)
May 21, 2012 8.249 8.361 8.090 8.202 108,703 +0.00(+0.00%)
May 18, 2012 8.268 8.315 8.179 8.202 202,063 -0.03(-0.34%)
May 17, 2012 8.212 8.268 8.184 8.230 338,613 +0.04(+0.46%)
May 16, 2012 8.324 8.389 8.090 8.193 217,622 -0.29(-3.42%)
May 15, 2012 8.184 8.483 8.165 8.483 147,279 +0.30(+3.66%)
May 14, 2012 8.212 8.240 8.146 8.184 118,699 -0.11(-1.35%)
May 11, 2012 8.333 8.380 8.240 8.296 49,864 -0.08(-1.00%)
May 10, 2012 8.417 8.417 8.249 8.380 43,873 +0.01(+0.11%)
May 09, 2012 8.165 8.455 8.165 8.371 203,977 +0.12(+1.47%)
May 08, 2012 8.174 8.258 8.099 8.249 78,929 +0.07(+0.92%)
May 07, 2012 8.258 8.333 8.174 8.174 133,422 -0.14(-1.69%)
May 04, 2012 8.324 8.324 8.212 8.315 64,363 -0.07(-0.78%)
May 03, 2012 8.324 8.389 8.193 8.380 142,694 +0.05(+0.56%)
May 02, 2012 7.941 8.408 7.856 8.333 257,520 +0.37(+4.70%)
May 01, 2012 8.352 8.399 7.941 7.959 387,838 -0.38(-4.60%)
Apr 30, 2012 8.389 8.407 8.287 8.343 88,122 -0.05(-0.56%)
Apr 27, 2012 8.399 8.427 8.193 8.389 191,348 +0.01(+0.11%)
Apr 26, 2012 8.408 8.446 8.333 8.380 82,420 -0.01(-0.11%)
Apr 25, 2012 8.258 8.576 8.240 8.389 185,090 +0.19(+2.28%)
Apr 24, 2012 8.361 8.361 8.137 8.202 185,035 -0.11(-1.35%)
Apr 23, 2012 8.184 8.315 8.043 8.315 142,730 +0.03(+0.34%)
Apr 20, 2012 8.174 8.492 8.165 8.287 166,441 +0.18(+2.19%)
Apr 19, 2012 8.474 8.559 8.053 8.109 450,410 -0.36(-4.20%)
Apr 18, 2012 8.904 8.904 8.417 8.464 474,985 -0.46(-5.14%)
Apr 17, 2012 8.979 9.063 8.782 8.923 336,284 +0.01(+0.11%)
Apr 16, 2012 9.334 9.334 8.885 8.913 193,084 -0.38(-4.12%)
Apr 13, 2012 9.390 9.530 9.194 9.297 215,708 -0.09(-1.00%)
Apr 12, 2012 9.353 9.521 9.315 9.390 88,402 +0.04(+0.40%)
Apr 11, 2012 9.418 9.418 9.315 9.353 59,744 +0.01(+0.10%)
Apr 10, 2012 9.465 9.568 9.269 9.343 138,590 -0.08(-0.89%)
Apr 09, 2012 9.512 9.633 9.353 9.428 108,411 -0.24(-2.51%)
Apr 05, 2012 9.736 9.746 9.570 9.671 58,957 -0.03(-0.29%)
Apr 04, 2012 9.989 10.05 9.671 9.699 133,937 -0.41(-4.07%)
Apr 03, 2012 10.13 10.14 10.01 10.11 191,003 +0.01(+0.09%)
Apr 02, 2012 10.10 10.13 9.867 10.10 194,575 -0.01(-0.09%)
Mar 30, 2012 10.19 10.19 9.718 10.11 211,075 +0.29(+2.95%)
Mar 29, 2012 9.652 9.858 9.465 9.820 195,015 +0.07(+0.67%)
Mar 28, 2012 9.942 9.942 9.689 9.755 135,986 -0.14(-1.42%)
Mar 27, 2012 9.820 9.933 9.746 9.895 193,848 +0.12(+1.24%)
Mar 26, 2012 9.820 9.820 9.689 9.774 137,094 +0.07(+0.77%)
Mar 23, 2012 9.848 9.895 9.643 9.699 150,525 -0.19(-1.89%)
Mar 22, 2012 9.989 10.03 9.688 9.886 318,009 -0.22(-2.13%)
Mar 21, 2012 9.942 10.28 9.877 10.10 259,452 +0.25(+2.56%)
Mar 20, 2012 9.951 10.04 9.820 9.848 118,646 -0.15(-1.50%)
Mar 19, 2012 10.37 10.57 9.877 9.998 296,624 -0.34(-3.26%)
Mar 16, 2012 10.33 10.38 10.01 10.33 2,094,682 +0.33(+3.27%)
Mar 15, 2012 9.624 10.03 9.521 10.01 586,624 +0.35(+3.58%)
Mar 14, 2012 9.671 9.727 9.428 9.661 497,830 +0.03(+0.29%)
Mar 13, 2012 9.063 9.774 8.988 9.633 903,290 +0.65(+7.29%)
Mar 12, 2012 8.567 9.007 8.567 8.979 844,964 +0.43(+5.03%)
Mar 09, 2012 8.128 8.605 8.128 8.548 100,216 +0.38(+4.70%)
Mar 08, 2012 8.118 8.389 8.053 8.165 278,222 +0.12(+1.51%)
Mar 07, 2012 8.109 8.118 7.978 8.043 95,950 -0.05(-0.58%)
Mar 06, 2012 8.212 8.268 8.043 8.090 162,673 -0.22(-2.59%)
Mar 05, 2012 8.417 8.417 8.230 8.305 126,317 -0.08(-1.00%)
Mar 02, 2012 8.446 8.605 8.324 8.389 188,805 -0.08(-0.99%)
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.