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

Adecoagro Ord Shs (NY: AGRO )

10.84 +0.09 (+0.79%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 15, 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 (%)
Sep 30, 2014 8.207 8.207 8.050 8.105 306,995 -0.11(-1.35%)
Sep 29, 2014 8.124 8.234 8.060 8.216 242,459 +0.04(+0.45%)
Sep 26, 2014 8.179 8.198 7.986 8.179 216,742 +0.02(+0.23%)
Sep 25, 2014 8.363 8.363 8.146 8.161 227,667 -0.19(-2.32%)
Sep 24, 2014 8.271 8.382 8.216 8.354 318,627 +0.06(+0.67%)
Sep 23, 2014 8.290 8.345 8.244 8.299 250,849 -0.02(-0.22%)
Sep 22, 2014 8.253 8.336 8.198 8.317 266,538 -0.02(-0.22%)
Sep 19, 2014 8.382 8.400 8.317 8.336 119,284 -0.02(-0.22%)
Sep 18, 2014 8.290 8.400 8.244 8.354 200,399 +0.06(+0.78%)
Sep 17, 2014 8.280 8.345 8.234 8.290 196,073 +0.04(+0.45%)
Sep 16, 2014 8.198 8.354 8.188 8.253 152,884 +0.06(+0.79%)
Sep 15, 2014 8.290 8.299 8.188 8.188 227,777 -0.11(-1.33%)
Sep 12, 2014 8.290 8.336 8.244 8.299 184,438 +0.00(+0.00%)
Sep 11, 2014 8.234 8.345 8.216 8.299 238,530 +0.00(+0.00%)
Sep 10, 2014 8.290 8.336 8.271 8.299 154,183 +0.00(+0.00%)
Sep 09, 2014 8.290 8.327 8.271 8.299 174,379 +0.01(+0.11%)
Sep 08, 2014 8.317 8.474 8.124 8.290 244,260 -0.06(-0.66%)
Sep 05, 2014 8.400 8.419 8.317 8.345 275,812 -0.09(-1.09%)
Sep 04, 2014 8.354 8.594 8.354 8.437 331,370 +0.08(+0.99%)
Sep 03, 2014 8.244 8.465 8.225 8.354 3,506,285 +0.12(+1.45%)
Sep 02, 2014 8.419 8.677 8.023 8.234 852,197 -0.47(-5.40%)
Aug 29, 2014 8.649 8.704 8.704 8.704 250,033 +0.04(+0.43%)
Aug 28, 2014 8.594 8.778 8.575 8.667 174,759 +0.01(+0.11%)
Aug 27, 2014 8.409 8.667 8.409 8.658 181,956 +0.20(+2.40%)
Aug 26, 2014 8.354 8.566 8.345 8.456 162,443 +0.05(+0.55%)
Aug 25, 2014 8.630 8.681 8.336 8.409 252,722 -0.20(-2.35%)
Aug 22, 2014 8.603 8.640 8.400 8.612 288,096 -0.02(-0.21%)
Aug 21, 2014 8.759 8.870 8.621 8.630 166,959 -0.09(-1.06%)
Aug 20, 2014 8.769 8.861 8.594 8.723 212,244 -0.09(-1.04%)
Aug 19, 2014 8.999 9.100 8.796 8.815 451,050 -0.16(-1.75%)
Aug 18, 2014 8.833 9.054 8.815 8.971 382,282 +0.13(+1.46%)
Aug 15, 2014 9.192 9.192 8.842 8.842 191,801 -0.28(-3.03%)
Aug 14, 2014 9.321 9.321 9.100 9.119 185,788 -0.18(-1.88%)
Aug 13, 2014 9.441 9.441 9.257 9.294 152,145 -0.12(-1.27%)
Aug 12, 2014 9.441 9.441 9.312 9.413 136,244 -0.03(-0.29%)
Aug 11, 2014 9.441 9.533 9.404 9.441 181,403 +0.00(+0.00%)
Aug 08, 2014 9.432 9.450 9.312 9.441 46,967 +0.05(+0.49%)
Aug 07, 2014 9.303 9.515 9.294 9.395 183,288 +0.12(+1.29%)
Aug 06, 2014 9.211 9.395 9.179 9.275 559,734 +0.06(+0.70%)
Aug 05, 2014 9.340 9.340 9.169 9.211 273,645 -0.13(-1.38%)
Aug 04, 2014 9.331 9.487 9.321 9.340 269,927 +0.01(+0.10%)
Aug 01, 2014 9.119 9.349 9.119 9.331 228,426 +0.16(+1.71%)
Jul 31, 2014 9.137 9.220 9.109 9.174 219,284 -0.01(-0.10%)
Jul 30, 2014 9.192 9.202 9.109 9.183 109,248 +0.05(+0.50%)
Jul 29, 2014 9.211 9.229 9.137 9.137 71,862 -0.06(-0.60%)
Jul 28, 2014 9.165 9.211 9.146 9.192 109,322 +0.03(+0.30%)
Jul 25, 2014 9.165 9.275 9.119 9.165 161,976 -0.05(-0.50%)
Jul 24, 2014 9.073 9.229 9.045 9.211 311,317 +0.14(+1.52%)
Jul 23, 2014 9.137 9.137 9.063 9.073 143,866 -0.06(-0.71%)
Jul 22, 2014 9.091 9.156 9.008 9.137 145,162 +0.06(+0.61%)
Jul 21, 2014 9.202 9.257 9.017 9.082 180,669 -0.18(-1.89%)
Jul 18, 2014 9.165 9.487 9.165 9.257 145,531 +0.10(+1.11%)
Jul 17, 2014 9.211 9.284 9.109 9.156 202,168 -0.07(-0.80%)
Jul 16, 2014 9.165 9.312 9.156 9.229 478,149 +0.05(+0.50%)
Jul 15, 2014 9.165 9.211 8.962 9.183 395,876 -0.02(-0.20%)
Jul 14, 2014 9.211 9.395 9.179 9.202 244,801 -0.01(-0.10%)
Jul 11, 2014 9.073 9.257 8.907 9.211 221,950 +0.18(+2.04%)
Jul 10, 2014 8.879 9.082 8.787 9.027 197,425 +0.08(+0.93%)
Jul 09, 2014 8.833 9.008 8.686 8.944 311,672 +0.08(+0.94%)
Jul 08, 2014 8.944 8.953 8.782 8.861 183,819 -0.14(-1.54%)
Jul 07, 2014 8.888 9.027 8.778 8.999 152,098 +0.15(+1.67%)
Jul 03, 2014 8.870 8.852 8.852 8.852 72,957 -0.01(-0.10%)
Jul 02, 2014 8.658 8.861 8.658 8.861 98,622 +0.16(+1.80%)
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.