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

Adecoagro Ord Shs (NY: AGRO )

11.37 -0.24 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2013 7.663 7.894 7.493 7.829 7,713,948 +0.29(+3.91%)
Jan 30, 2013 7.921 7.940 7.479 7.534 1,105,575 -0.34(-4.33%)
Jan 29, 2013 8.419 8.419 7.838 7.875 319,691 -0.52(-6.15%)
Jan 28, 2013 8.474 8.640 8.345 8.391 159,370 -0.06(-0.65%)
Jan 25, 2013 8.216 8.465 8.198 8.446 188,159 +0.16(+1.89%)
Jan 24, 2013 8.824 8.824 8.198 8.290 736,792 -0.41(-4.76%)
Jan 23, 2013 8.750 8.842 8.658 8.704 194,338 +0.00(+0.00%)
Jan 22, 2013 8.805 8.833 8.529 8.704 475,721 -0.10(-1.15%)
Jan 18, 2013 8.704 8.842 8.483 8.805 242,252 +0.09(+1.06%)
Jan 17, 2013 8.492 8.815 8.446 8.713 263,073 +0.37(+4.42%)
Jan 16, 2013 8.557 8.649 8.345 8.345 203,780 -0.22(-2.58%)
Jan 15, 2013 8.400 8.704 8.382 8.566 286,535 +0.22(+2.65%)
Jan 14, 2013 8.207 8.455 8.198 8.345 241,932 +0.11(+1.34%)
Jan 11, 2013 8.161 8.290 7.986 8.234 315,917 +0.04(+0.45%)
Jan 10, 2013 8.115 8.345 8.115 8.198 235,123 +0.10(+1.25%)
Jan 09, 2013 7.976 8.151 7.921 8.096 184,281 +0.19(+2.45%)
Jan 08, 2013 8.133 8.198 7.848 7.903 137,193 -0.19(-2.39%)
Jan 07, 2013 8.198 8.290 8.082 8.096 71,519 -0.18(-2.22%)
Jan 04, 2013 8.170 8.290 8.032 8.280 294,288 +0.28(+3.45%)
Jan 03, 2013 8.023 8.142 7.857 8.004 174,071 +0.01(+0.12%)
Jan 02, 2013 7.875 8.059 7.811 7.995 191,192 +0.18(+2.36%)
Dec 31, 2012 7.415 7.811 7.811 7.811 237,536 +0.40(+5.34%)
Dec 28, 2012 7.525 7.673 7.369 7.415 347,079 -0.18(-2.42%)
Dec 27, 2012 7.553 7.838 7.525 7.599 145,337 +0.06(+0.86%)
Dec 26, 2012 7.673 7.754 7.507 7.534 107,923 -0.14(-1.80%)
Dec 24, 2012 7.884 7.958 7.673 7.673 63,527 -0.05(-0.60%)
Dec 21, 2012 7.829 7.940 7.719 7.719 113,249 -0.21(-2.67%)
Dec 20, 2012 7.986 8.096 7.848 7.930 73,476 -0.01(-0.12%)
Dec 19, 2012 8.151 8.151 7.930 7.940 71,509 -0.13(-1.60%)
Dec 18, 2012 8.013 8.142 7.884 8.069 153,154 +0.16(+1.98%)
Dec 17, 2012 7.774 7.949 7.774 7.912 341,140 +0.18(+2.38%)
Dec 14, 2012 7.811 7.958 7.728 7.728 89,350 -0.09(-1.18%)
Dec 13, 2012 7.691 7.940 7.654 7.820 144,749 +0.11(+1.43%)
Dec 12, 2012 7.820 7.967 7.691 7.709 182,291 -0.12(-1.53%)
Dec 11, 2012 7.921 7.995 7.465 7.829 403,269 -0.09(-1.16%)
Dec 10, 2012 8.253 8.308 7.783 7.921 290,581 -0.31(-3.80%)
Dec 07, 2012 8.548 8.548 8.115 8.234 120,819 -0.33(-3.87%)
Dec 06, 2012 8.501 8.630 8.395 8.566 93,751 -0.02(-0.21%)
Dec 05, 2012 8.428 8.584 8.308 8.584 135,822 +0.17(+1.97%)
Dec 04, 2012 8.649 8.718 8.290 8.419 527,228 +0.22(+2.70%)
Nov 30, 2012 8.280 8.363 8.059 8.198 59,359 +0.05(+0.56%)
Nov 29, 2012 8.290 8.391 8.059 8.151 270,199 -0.02(-0.23%)
Nov 28, 2012 8.096 8.225 8.023 8.170 98,184 +0.10(+1.26%)
Nov 27, 2012 8.465 8.465 8.050 8.069 146,082 -0.37(-4.37%)
Nov 26, 2012 8.428 8.511 8.290 8.437 133,889 +0.05(+0.55%)
Nov 23, 2012 8.382 8.422 8.216 8.391 51,886 +0.15(+1.79%)
Nov 21, 2012 8.013 8.290 7.995 8.244 65,204 +0.22(+2.76%)
Nov 20, 2012 8.041 8.179 7.986 8.023 70,827 +0.00(+0.00%)
Nov 19, 2012 8.004 8.253 7.930 8.023 126,234 +0.10(+1.28%)
Nov 16, 2012 7.921 8.105 7.921 7.921 229,469 +0.04(+0.47%)
Nov 15, 2012 8.280 8.373 7.792 7.884 198,509 -0.40(-4.78%)
Nov 14, 2012 8.409 8.520 8.244 8.280 76,144 -0.09(-1.10%)
Nov 13, 2012 8.244 8.501 8.188 8.373 98,990 +0.07(+0.89%)
Nov 12, 2012 8.382 8.382 8.280 8.299 76,260 +0.01(+0.11%)
Nov 09, 2012 8.308 8.455 8.290 8.290 54,906 -0.07(-0.88%)
Nov 08, 2012 8.382 8.520 8.290 8.363 55,351 -0.02(-0.22%)
Nov 07, 2012 8.520 8.520 8.280 8.382 33,968 -0.19(-2.26%)
Nov 06, 2012 8.557 8.630 8.336 8.575 202,460 +0.02(+0.22%)
Nov 05, 2012 8.612 8.667 8.280 8.557 125,814 -0.02(-0.21%)
Nov 02, 2012 8.796 8.888 8.529 8.575 65,691 -0.16(-1.79%)
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.