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

Adecoagro Ord Shs (NY: AGRO )

10.87 +0.12 (+1.07%)
Streaming Delayed Price Updated: 3:26 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 (%)
Jan 31, 2014 6.945 6.991 6.844 6.917 301,619 -0.16(-2.21%)
Jan 30, 2014 7.092 7.175 7.009 7.074 103,250 +0.01(+0.13%)
Jan 29, 2014 7.083 7.083 6.890 7.065 246,817 -0.04(-0.52%)
Jan 28, 2014 6.779 7.138 6.742 7.102 290,005 +0.32(+4.76%)
Jan 27, 2014 6.696 6.798 6.494 6.779 301,677 +0.12(+1.80%)
Jan 24, 2014 7.157 7.323 6.466 6.659 950,237 -0.59(-8.13%)
Jan 23, 2014 7.461 7.461 7.230 7.249 123,868 -0.10(-1.38%)
Jan 22, 2014 7.359 7.424 7.332 7.350 133,217 +0.03(+0.38%)
Jan 21, 2014 7.286 7.359 7.267 7.323 178,403 +0.03(+0.38%)
Jan 17, 2014 7.304 7.295 7.295 7.295 174,795 +0.01(+0.13%)
Jan 16, 2014 7.055 7.286 7.000 7.286 131,541 +0.19(+2.73%)
Jan 15, 2014 7.138 7.194 7.046 7.092 549,864 -0.05(-0.65%)
Jan 14, 2014 6.973 7.157 6.973 7.138 244,641 +0.14(+1.97%)
Jan 13, 2014 7.000 7.065 6.945 7.000 227,664 +0.00(+0.00%)
Jan 10, 2014 7.028 7.088 6.991 7.000 164,993 -0.03(-0.39%)
Jan 09, 2014 7.138 7.138 6.954 7.028 330,825 -0.09(-1.29%)
Jan 08, 2014 7.212 7.267 7.120 7.120 196,646 -0.13(-1.78%)
Jan 07, 2014 7.194 7.313 7.194 7.249 89,295 +0.06(+0.77%)
Jan 06, 2014 7.230 7.304 7.194 7.194 209,922 -0.06(-0.76%)
Jan 03, 2014 7.221 7.295 7.221 7.249 79,149 +0.00(+0.00%)
Jan 02, 2014 7.378 7.396 7.249 7.249 136,900 -0.20(-2.72%)
Dec 31, 2013 7.424 7.452 7.452 7.452 146,567 +0.08(+1.12%)
Dec 30, 2013 7.433 7.482 7.369 7.369 167,622 -0.06(-0.87%)
Dec 27, 2013 7.203 7.461 7.184 7.433 229,524 +0.20(+2.80%)
Dec 26, 2013 7.387 7.387 7.207 7.230 251,053 -0.17(-2.24%)
Dec 24, 2013 7.277 7.415 7.273 7.396 110,568 +0.13(+1.77%)
Dec 23, 2013 7.323 7.323 7.120 7.267 342,722 +0.02(+0.25%)
Dec 20, 2013 7.203 7.359 7.138 7.249 804,846 +0.11(+1.55%)
Dec 19, 2013 7.120 7.194 7.111 7.138 184,991 +0.03(+0.39%)
Dec 18, 2013 7.194 7.212 7.028 7.111 219,106 -0.04(-0.52%)
Dec 17, 2013 7.129 7.221 7.111 7.148 234,757 +0.00(+0.00%)
Dec 16, 2013 7.138 7.221 7.102 7.148 247,936 +0.02(+0.26%)
Dec 13, 2013 7.277 7.277 7.111 7.129 240,280 -0.10(-1.40%)
Dec 12, 2013 7.249 7.295 7.194 7.230 143,833 -0.09(-1.26%)
Dec 11, 2013 7.286 7.369 7.267 7.323 157,805 -0.01(-0.13%)
Dec 10, 2013 7.405 7.507 7.332 7.332 78,871 -0.08(-1.12%)
Dec 09, 2013 7.479 7.479 7.396 7.415 56,720 -0.02(-0.25%)
Dec 06, 2013 7.387 7.461 7.359 7.433 78,714 +0.06(+0.87%)
Dec 05, 2013 7.313 7.378 7.249 7.369 131,898 +0.04(+0.50%)
Dec 04, 2013 7.203 7.336 7.184 7.332 541,533 +0.05(+0.63%)
Dec 03, 2013 7.516 7.516 7.184 7.286 243,180 -0.29(-3.77%)
Dec 02, 2013 7.682 7.700 7.544 7.571 161,720 -0.13(-1.67%)
Nov 29, 2013 7.608 7.742 7.516 7.700 279,863 +0.14(+1.83%)
Nov 27, 2013 7.405 7.562 7.405 7.562 195,878 +0.17(+2.24%)
Nov 26, 2013 7.258 7.461 7.230 7.396 152,782 +0.12(+1.65%)
Nov 25, 2013 7.369 7.369 7.267 7.277 72,546 -0.05(-0.63%)
Nov 22, 2013 7.286 7.359 7.277 7.323 205,458 +0.03(+0.38%)
Nov 21, 2013 7.240 7.313 7.221 7.295 118,375 +0.04(+0.51%)
Nov 20, 2013 7.286 7.415 7.198 7.258 227,916 -0.03(-0.38%)
Nov 19, 2013 7.138 7.295 7.074 7.286 423,670 +0.13(+1.80%)
Nov 18, 2013 7.369 7.369 7.148 7.157 447,953 -0.22(-3.00%)
Nov 15, 2013 7.332 7.415 7.323 7.378 134,858 +0.04(+0.50%)
Nov 14, 2013 7.194 7.369 7.157 7.341 130,498 +0.23(+3.24%)
Nov 12, 2013 7.000 7.138 6.954 7.111 128,338 +0.09(+1.31%)
Nov 11, 2013 7.019 7.055 6.936 7.019 159,933 -0.04(-0.52%)
Nov 08, 2013 7.148 7.175 7.009 7.055 227,011 -0.15(-2.05%)
Nov 07, 2013 7.359 7.359 7.148 7.203 402,278 -0.17(-2.25%)
Nov 06, 2013 7.359 7.396 7.341 7.369 120,183 +0.07(+1.01%)
Nov 05, 2013 7.378 7.461 7.277 7.295 195,067 -0.13(-1.74%)
Nov 04, 2013 7.433 7.479 7.378 7.424 135,063 +0.03(+0.37%)
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.