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

Adecoagro Ord Shs (NY: AGRO )

10.32 -0.56 (-5.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 30, 2012 10.04 10.04 9.570 9.957 214,329 +0.29(+2.95%)
Mar 29, 2012 9.506 9.708 9.321 9.671 198,021 +0.06(+0.67%)
Mar 28, 2012 9.791 9.791 9.542 9.607 138,082 -0.14(-1.42%)
Mar 27, 2012 9.671 9.782 9.598 9.745 196,836 +0.12(+1.24%)
Mar 26, 2012 9.671 9.671 9.542 9.625 139,207 +0.07(+0.77%)
Mar 23, 2012 9.699 9.745 9.496 9.552 152,845 -0.18(-1.89%)
Mar 22, 2012 9.837 9.874 9.541 9.736 322,911 -0.21(-2.13%)
Mar 21, 2012 9.791 10.12 9.727 9.948 263,452 +0.25(+2.56%)
Mar 20, 2012 9.800 9.892 9.671 9.699 120,475 -0.15(-1.50%)
Mar 19, 2012 10.21 10.41 9.727 9.846 301,196 -0.33(-3.26%)
Mar 16, 2012 10.17 10.22 9.856 10.18 2,126,971 +0.32(+3.27%)
Mar 15, 2012 9.478 9.874 9.377 9.856 595,667 +0.34(+3.58%)
Mar 14, 2012 9.524 9.579 9.284 9.515 505,504 +0.03(+0.29%)
Mar 13, 2012 8.925 9.625 8.852 9.487 917,214 +0.64(+7.29%)
Mar 12, 2012 8.437 8.870 8.437 8.842 857,988 +0.42(+5.03%)
Mar 09, 2012 8.004 8.474 8.004 8.419 101,761 +0.38(+4.70%)
Mar 08, 2012 7.995 8.262 7.930 8.041 282,511 +0.12(+1.51%)
Mar 07, 2012 7.986 7.995 7.857 7.921 97,429 -0.05(-0.58%)
Mar 06, 2012 8.087 8.142 7.921 7.967 165,181 -0.21(-2.59%)
Mar 05, 2012 8.290 8.290 8.105 8.179 128,264 -0.08(-1.00%)
Mar 02, 2012 8.317 8.474 8.198 8.262 191,715 -0.08(-0.99%)
Mar 01, 2012 8.446 8.446 8.308 8.345 66,714 -0.03(-0.33%)
Feb 29, 2012 8.492 8.557 8.299 8.373 83,453 -0.10(-1.20%)
Feb 28, 2012 8.603 8.603 8.428 8.474 52,144 -0.09(-1.08%)
Feb 27, 2012 8.511 8.603 8.382 8.566 137,695 -0.02(-0.21%)
Feb 24, 2012 8.538 8.621 8.520 8.584 115,248 +0.03(+0.32%)
Feb 23, 2012 8.594 8.603 8.474 8.557 151,029 +0.01(+0.11%)
Feb 22, 2012 8.769 8.815 8.538 8.548 177,666 -0.22(-2.52%)
Feb 21, 2012 8.907 8.907 8.759 8.769 53,612 -0.07(-0.83%)
Feb 17, 2012 8.981 8.981 8.759 8.842 83,430 -0.11(-1.23%)
Feb 16, 2012 8.842 8.981 8.815 8.953 80,668 +0.07(+0.83%)
Feb 15, 2012 9.063 9.162 8.870 8.879 178,568 -0.11(-1.23%)
Feb 14, 2012 8.861 9.091 8.861 8.990 164,343 +0.07(+0.83%)
Feb 13, 2012 8.658 8.981 8.658 8.916 628,145 +0.29(+3.42%)
Feb 10, 2012 8.529 8.658 8.456 8.621 96,837 +0.01(+0.11%)
Feb 09, 2012 8.548 8.686 8.363 8.612 616,010 +0.04(+0.43%)
Feb 08, 2012 8.658 8.658 8.548 8.575 217,217 -0.06(-0.64%)
Feb 07, 2012 8.373 8.658 8.355 8.630 191,885 +0.28(+3.31%)
Feb 06, 2012 8.621 8.658 8.271 8.354 250,061 -0.30(-3.51%)
Feb 03, 2012 8.630 8.686 8.594 8.658 195,914 +0.06(+0.64%)
Feb 02, 2012 8.548 8.704 8.520 8.603 290,398 +0.07(+0.86%)
Feb 01, 2012 8.511 8.603 8.354 8.529 194,722 +0.08(+0.98%)
Jan 31, 2012 8.483 8.612 8.345 8.446 175,170 -0.01(-0.11%)
Jan 30, 2012 8.520 8.566 8.345 8.456 131,642 -0.17(-2.03%)
Jan 27, 2012 8.658 8.695 8.575 8.630 111,691 -0.03(-0.32%)
Jan 26, 2012 8.612 8.741 8.483 8.658 337,526 +0.06(+0.75%)
Jan 25, 2012 8.538 8.686 8.456 8.594 285,440 +0.03(+0.32%)
Jan 24, 2012 8.529 8.603 8.263 8.566 92,339 -0.02(-0.21%)
Jan 23, 2012 8.612 8.640 8.363 8.584 204,706 +0.01(+0.11%)
Jan 20, 2012 8.465 8.603 8.327 8.575 125,564 +0.13(+1.53%)
Jan 19, 2012 8.262 8.603 8.161 8.446 259,670 +0.21(+2.57%)
Jan 18, 2012 7.857 8.290 7.792 8.234 104,471 +0.39(+4.93%)
Jan 17, 2012 7.866 8.124 7.848 7.848 132,702 +0.05(+0.59%)
Jan 13, 2012 7.479 7.802 7.479 7.802 87,197 +0.21(+2.79%)
Jan 12, 2012 7.479 7.792 7.479 7.590 112,671 -0.06(-0.84%)
Jan 11, 2012 7.709 7.792 7.580 7.654 74,095 -0.07(-0.95%)
Jan 10, 2012 7.452 7.857 7.452 7.728 113,256 +0.33(+4.48%)
Jan 09, 2012 7.516 7.525 7.396 7.396 113,918 -0.09(-1.23%)
Jan 06, 2012 7.608 7.608 7.461 7.488 106,252 -0.06(-0.73%)
Jan 05, 2012 7.580 7.635 7.378 7.544 97,813 -0.04(-0.49%)
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.