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

Adecoagro Ord Shs (NY: AGRO )

10.92 +0.06 (+0.59%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 2, 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 (%)
Jun 28, 2013 5.958 6.061 5.827 5.845 329,580 +0.07(+1.13%)
Jun 26, 2013 5.621 5.902 5.621 5.780 306,620 +0.12(+2.15%)
Jun 25, 2013 5.668 5.761 5.658 5.658 407,427 -0.02(-0.33%)
Jun 24, 2013 5.958 5.958 5.616 5.677 719,077 -0.35(-5.75%)
Jun 21, 2013 6.079 6.079 5.696 6.023 681,334 -0.08(-1.38%)
Jun 20, 2013 6.379 6.379 6.079 6.107 430,051 -0.25(-3.97%)
Jun 19, 2013 6.538 6.594 6.360 6.360 252,006 -0.19(-2.86%)
Jun 18, 2013 6.556 6.659 6.538 6.547 267,225 +0.02(+0.29%)
Jun 17, 2013 6.612 6.631 6.435 6.528 290,790 -0.01(-0.14%)
Jun 14, 2013 6.435 6.611 6.416 6.538 263,401 +0.17(+2.64%)
Jun 13, 2013 6.453 6.491 6.313 6.369 348,041 -0.13(-2.01%)
Jun 12, 2013 6.659 6.659 6.463 6.500 404,693 -0.12(-1.84%)
Jun 11, 2013 6.678 6.753 6.608 6.622 184,996 -0.13(-1.94%)
Jun 10, 2013 6.790 6.837 6.678 6.753 165,282 -0.02(-0.28%)
Jun 07, 2013 6.743 6.781 6.669 6.771 182,354 +0.08(+1.26%)
Jun 06, 2013 6.893 6.893 6.640 6.687 228,408 -0.19(-2.72%)
Jun 05, 2013 7.015 7.043 6.874 6.874 100,499 -0.18(-2.52%)
Jun 04, 2013 6.902 7.052 6.874 7.052 97,451 +0.14(+2.03%)
Jun 03, 2013 6.940 6.940 6.856 6.912 116,388 +0.00(+0.00%)
May 31, 2013 6.968 7.033 6.912 6.912 66,474 -0.10(-1.47%)
May 30, 2013 7.043 7.061 6.895 7.015 198,256 +0.03(+0.40%)
May 29, 2013 7.015 7.061 6.931 6.987 106,438 -0.04(-0.53%)
May 28, 2013 7.080 7.108 6.968 7.024 91,126 +0.00(+0.00%)
May 24, 2013 7.043 7.099 7.005 7.024 81,919 -0.05(-0.66%)
May 23, 2013 7.127 7.155 6.940 7.071 120,328 -0.13(-1.82%)
May 22, 2013 7.267 7.407 7.117 7.202 186,106 -0.07(-1.03%)
May 21, 2013 7.389 7.407 7.248 7.276 137,084 -0.11(-1.52%)
May 20, 2013 7.351 7.454 7.336 7.389 126,250 +0.05(+0.64%)
May 17, 2013 7.426 7.426 7.295 7.342 1,486,322 -0.08(-1.13%)
May 16, 2013 6.556 7.435 6.556 7.426 182,857 +0.06(+0.76%)
May 15, 2013 7.370 7.426 7.342 7.370 196,149 -0.05(-0.63%)
May 13, 2013 7.407 7.417 7.286 7.417 249,313 +0.04(+0.51%)
May 10, 2013 7.295 7.389 7.258 7.379 224,395 +0.09(+1.28%)
May 09, 2013 7.202 7.314 7.183 7.286 166,300 +0.04(+0.52%)
May 08, 2013 7.155 7.258 7.089 7.248 146,010 +0.07(+0.91%)
May 07, 2013 7.248 7.276 7.136 7.183 154,029 -0.01(-0.13%)
May 06, 2013 7.146 7.230 7.108 7.192 229,329 +0.02(+0.26%)
May 03, 2013 7.192 7.220 7.136 7.174 149,565 +0.04(+0.52%)
May 02, 2013 7.043 7.183 7.015 7.136 351,479 +0.08(+1.19%)
May 01, 2013 6.930 7.089 6.912 7.052 268,352 +0.07(+1.07%)
Apr 30, 2013 7.061 7.108 6.856 6.977 343,683 -0.07(-0.93%)
Apr 29, 2013 7.015 7.146 6.996 7.043 227,614 +0.07(+1.07%)
Apr 26, 2013 6.902 7.033 6.884 6.968 177,282 +0.08(+1.22%)
Apr 25, 2013 6.958 7.043 6.874 6.884 252,858 -0.01(-0.14%)
Apr 24, 2013 6.697 6.967 6.687 6.893 220,704 +0.21(+3.08%)
Apr 23, 2013 6.659 6.743 6.640 6.687 244,733 +0.07(+0.99%)
Apr 22, 2013 6.725 6.743 6.584 6.622 129,862 -0.08(-1.26%)
Apr 19, 2013 6.790 6.828 6.669 6.706 308,359 +0.16(+2.43%)
Apr 18, 2013 6.566 6.594 6.500 6.547 322,689 -0.06(-0.85%)
Apr 17, 2013 6.640 6.678 6.463 6.603 508,766 -0.10(-1.53%)
Apr 16, 2013 6.659 6.771 6.603 6.706 324,073 +0.06(+0.84%)
Apr 15, 2013 6.781 6.799 6.566 6.650 827,972 -0.15(-2.20%)
Apr 12, 2013 7.071 7.099 6.781 6.799 426,485 -0.29(-4.09%)
Apr 11, 2013 7.117 7.248 7.071 7.089 263,741 -0.06(-0.79%)
Apr 10, 2013 6.958 7.192 6.958 7.146 280,388 +0.19(+2.69%)
Apr 09, 2013 7.052 7.052 6.912 6.958 283,854 -0.06(-0.80%)
Apr 08, 2013 6.912 7.033 6.818 7.015 478,183 +0.07(+0.94%)
Apr 05, 2013 6.996 7.080 6.921 6.949 291,570 -0.15(-2.11%)
Apr 04, 2013 6.930 7.117 6.930 7.099 455,452 +0.15(+2.15%)
Apr 03, 2013 7.174 7.174 6.921 6.949 384,894 -0.21(-2.88%)
Apr 02, 2013 7.108 7.276 7.043 7.155 397,640 +0.05(+0.66%)
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.