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

Adecoagro Ord Shs (NY: AGRO )

11.49 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2013 7.184 7.184 7.037 7.083 771,516 -0.08(-1.16%)
Mar 27, 2013 7.120 7.230 7.102 7.166 503,862 -0.01(-0.13%)
Mar 26, 2013 7.322 7.369 7.138 7.175 929,233 -0.13(-1.77%)
Mar 25, 2013 7.451 7.498 7.286 7.304 629,535 -0.06(-0.88%)
Mar 22, 2013 7.396 7.498 7.304 7.369 821,588 +0.02(+0.25%)
Mar 21, 2013 7.378 7.433 7.286 7.350 591,651 -0.06(-0.87%)
Mar 20, 2013 7.507 7.553 7.387 7.415 219,296 -0.06(-0.74%)
Mar 19, 2013 7.590 7.590 7.415 7.470 580,421 -0.14(-1.82%)
Mar 18, 2013 7.451 7.645 7.424 7.608 626,192 +0.08(+1.10%)
Mar 15, 2013 7.884 7.894 7.415 7.525 4,472,447 -0.34(-4.33%)
Mar 14, 2013 7.829 7.903 7.682 7.866 375,460 +0.06(+0.83%)
Mar 13, 2013 7.470 7.838 7.470 7.801 868,401 +0.34(+4.57%)
Mar 12, 2013 7.451 7.626 7.428 7.461 351,479 +0.01(+0.12%)
Mar 11, 2013 7.304 7.507 7.295 7.451 537,389 +0.14(+1.89%)
Mar 08, 2013 7.424 7.498 7.276 7.313 819,280 -0.07(-1.00%)
Mar 07, 2013 7.544 7.663 7.369 7.387 772,826 -0.09(-1.23%)
Mar 06, 2013 7.553 7.599 7.451 7.479 666,987 -0.02(-0.25%)
Mar 05, 2013 7.571 7.590 7.442 7.498 933,898 +0.04(+0.49%)
Mar 04, 2013 7.415 7.626 7.415 7.461 393,466 +0.04(+0.50%)
Mar 01, 2013 7.221 7.479 7.221 7.424 529,952 +0.19(+2.68%)
Feb 28, 2013 7.279 7.369 7.230 7.230 603,439 -0.14(-1.87%)
Feb 27, 2013 7.387 7.488 7.359 7.369 440,188 -0.03(-0.37%)
Feb 26, 2013 7.387 7.497 7.304 7.396 1,327,263 -0.16(-2.07%)
Feb 22, 2013 7.488 7.580 7.378 7.553 621,063 +0.14(+1.86%)
Feb 21, 2013 7.488 7.553 7.396 7.415 605,637 -0.10(-1.35%)
Feb 20, 2013 7.663 7.682 7.498 7.516 391,591 -0.12(-1.57%)
Feb 19, 2013 7.700 7.700 7.590 7.636 345,134 -0.02(-0.24%)
Feb 15, 2013 7.645 7.663 7.571 7.654 329,713 +0.06(+0.73%)
Feb 14, 2013 7.654 7.719 7.590 7.599 255,235 -0.07(-0.96%)
Feb 13, 2013 7.728 7.783 7.553 7.673 363,317 -0.06(-0.83%)
Feb 12, 2013 7.848 7.851 7.719 7.737 402,219 -0.13(-1.64%)
Feb 11, 2013 7.838 7.949 7.765 7.866 214,839 +0.04(+0.47%)
Feb 08, 2013 7.884 7.894 7.811 7.829 351,333 -0.02(-0.23%)
Feb 07, 2013 7.875 7.967 7.820 7.848 759,618 +0.02(+0.24%)
Feb 06, 2013 7.829 8.004 7.829 7.829 298,301 -0.06(-0.70%)
Feb 04, 2013 8.013 8.069 7.811 7.884 1,308,041 -0.17(-2.06%)
Feb 01, 2013 7.829 8.059 7.737 8.050 940,884 +0.22(+2.82%)
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%)
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.