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

Adecoagro Ord Shs (NY: AGRO )

10.88 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2014 7.230 7.378 7.378 7.378 191,731 +0.11(+1.52%)
Dec 30, 2014 7.277 7.341 7.184 7.267 65,240 +0.01(+0.13%)
Dec 29, 2014 7.221 7.359 7.148 7.258 129,217 -0.02(-0.25%)
Dec 26, 2014 7.267 7.313 7.230 7.277 24,103 +0.00(+0.00%)
Dec 24, 2014 7.212 7.277 7.277 7.277 64,381 +0.00(+0.00%)
Dec 23, 2014 7.332 7.461 7.249 7.277 82,843 -0.07(-1.00%)
Dec 22, 2014 7.277 7.415 7.249 7.350 94,763 +0.14(+1.92%)
Dec 19, 2014 7.323 7.405 7.166 7.212 103,153 -0.09(-1.26%)
Dec 18, 2014 7.378 7.461 7.212 7.304 143,289 +0.00(+0.00%)
Dec 17, 2014 7.184 7.341 7.148 7.304 155,084 +0.09(+1.28%)
Dec 16, 2014 7.221 7.387 7.009 7.212 410,285 -0.12(-1.63%)
Dec 15, 2014 7.645 7.681 7.184 7.332 188,299 -0.29(-3.86%)
Dec 12, 2014 7.820 7.921 7.562 7.627 147,376 -0.23(-2.93%)
Dec 11, 2014 7.921 8.050 7.848 7.857 156,879 -0.08(-1.04%)
Dec 10, 2014 8.345 8.400 7.894 7.940 235,571 -0.46(-5.48%)
Dec 09, 2014 8.087 8.474 7.997 8.400 300,327 +0.25(+3.05%)
Dec 08, 2014 8.290 8.382 8.133 8.152 276,509 -0.19(-2.32%)
Dec 05, 2014 8.198 8.363 8.105 8.345 1,228,253 +0.13(+1.57%)
Dec 04, 2014 8.373 8.419 8.188 8.216 118,679 -0.17(-1.98%)
Dec 03, 2014 8.152 8.511 8.133 8.382 466,038 +0.22(+2.71%)
Dec 02, 2014 8.234 8.336 8.133 8.161 105,108 -0.07(-0.89%)
Dec 01, 2014 8.327 8.327 8.161 8.234 347,997 -0.15(-1.76%)
Nov 28, 2014 8.603 8.603 8.142 8.382 209,014 -0.26(-2.99%)
Nov 26, 2014 8.667 8.640 8.640 8.640 72,740 -0.06(-0.64%)
Nov 25, 2014 8.603 8.741 8.603 8.695 109,186 +0.04(+0.43%)
Nov 24, 2014 8.667 8.723 8.594 8.658 62,717 -0.01(-0.11%)
Nov 21, 2014 8.594 8.750 8.594 8.667 106,436 +0.07(+0.86%)
Nov 20, 2014 8.584 8.612 8.502 8.594 148,185 +0.01(+0.11%)
Nov 19, 2014 8.474 8.640 8.446 8.584 119,579 +0.13(+1.53%)
Nov 18, 2014 8.492 8.492 8.419 8.456 157,362 -0.06(-0.76%)
Nov 17, 2014 8.409 8.538 8.382 8.520 122,225 +0.07(+0.87%)
Nov 14, 2014 8.400 8.492 8.336 8.446 78,653 +0.06(+0.77%)
Nov 13, 2014 8.170 8.453 8.124 8.382 119,208 +0.19(+2.36%)
Nov 12, 2014 8.188 8.253 8.152 8.188 104,169 -0.05(-0.56%)
Nov 11, 2014 8.198 8.253 8.156 8.234 78,694 +0.04(+0.45%)
Nov 10, 2014 8.188 8.271 8.161 8.198 64,514 -0.01(-0.11%)
Nov 07, 2014 8.271 8.280 8.133 8.207 162,545 -0.03(-0.34%)
Nov 06, 2014 8.225 8.308 8.198 8.234 236,668 +0.01(+0.11%)
Nov 05, 2014 8.391 8.391 8.188 8.225 248,965 -0.08(-1.00%)
Nov 04, 2014 7.995 8.336 7.867 8.308 176,163 +0.04(+0.45%)
Nov 03, 2014 8.345 8.409 8.262 8.271 173,568 -0.08(-0.99%)
Oct 31, 2014 7.967 8.382 7.967 8.354 301,257 +0.38(+4.73%)
Oct 30, 2014 7.986 8.041 7.940 7.977 54,607 -0.02(-0.23%)
Oct 29, 2014 7.875 8.059 7.838 7.995 475,762 +0.10(+1.28%)
Oct 28, 2014 7.654 7.903 7.654 7.894 130,680 +0.27(+3.50%)
Oct 27, 2014 7.479 7.663 7.544 7.627 234,202 +0.08(+1.10%)
Oct 24, 2014 7.728 7.848 7.534 7.544 181,793 -0.19(-2.50%)
Oct 23, 2014 7.940 7.940 7.682 7.737 166,602 -0.15(-1.87%)
Oct 22, 2014 7.977 8.078 7.848 7.884 124,994 -0.11(-1.38%)
Oct 21, 2014 7.875 8.069 7.792 7.995 216,639 +0.06(+0.81%)
Oct 20, 2014 7.820 7.930 7.802 7.930 395,750 +0.10(+1.29%)
Oct 17, 2014 7.792 7.903 7.774 7.829 64,457 +0.10(+1.31%)
Oct 16, 2014 7.562 7.857 7.534 7.728 111,829 +0.06(+0.72%)
Oct 15, 2014 7.617 7.700 7.387 7.673 237,333 -0.06(-0.83%)
Oct 14, 2014 7.737 7.838 7.627 7.737 200,178 -0.07(-0.94%)
Oct 13, 2014 7.866 7.866 7.663 7.811 172,517 -0.09(-1.17%)
Oct 10, 2014 7.967 8.013 7.866 7.903 194,638 -0.15(-1.83%)
Oct 09, 2014 8.198 8.262 8.013 8.050 133,505 -0.15(-1.80%)
Oct 08, 2014 8.124 8.216 8.023 8.198 132,484 +0.07(+0.91%)
Oct 07, 2014 8.105 8.225 8.059 8.124 155,404 -0.03(-0.34%)
Oct 06, 2014 7.995 8.152 7.995 8.152 137,659 +0.15(+1.84%)
Oct 03, 2014 8.023 8.124 7.995 8.004 139,827 -0.01(-0.11%)
Oct 02, 2014 8.105 8.152 7.912 8.013 322,431 -0.09(-1.14%)
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.