Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adecoagro Ord Shs
(NY:
AGRO
)
9.840
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 01, 2014
8.078
8.152
8.052
8.105
256,451
+0.00(+0.00%)
Sep 30, 2014
8.207
8.207
8.050
8.105
306,995
-0.11(-1.35%)
Sep 29, 2014
8.124
8.234
8.060
8.216
242,459
+0.04(+0.45%)
Sep 26, 2014
8.179
8.198
7.986
8.179
216,742
+0.02(+0.23%)
Sep 25, 2014
8.363
8.363
8.146
8.161
227,667
-0.19(-2.32%)
Sep 24, 2014
8.271
8.382
8.216
8.354
318,627
+0.06(+0.67%)
Sep 23, 2014
8.290
8.345
8.244
8.299
250,849
-0.02(-0.22%)
Sep 22, 2014
8.253
8.336
8.198
8.317
266,538
-0.02(-0.22%)
Sep 19, 2014
8.382
8.400
8.317
8.336
119,284
-0.02(-0.22%)
Sep 18, 2014
8.290
8.400
8.244
8.354
200,399
+0.06(+0.78%)
Sep 17, 2014
8.280
8.345
8.234
8.290
196,073
+0.04(+0.45%)
Sep 16, 2014
8.198
8.354
8.188
8.253
152,884
+0.06(+0.79%)
Sep 15, 2014
8.290
8.299
8.188
8.188
227,777
-0.11(-1.33%)
Sep 12, 2014
8.290
8.336
8.244
8.299
184,438
+0.00(+0.00%)
Sep 11, 2014
8.234
8.345
8.216
8.299
238,530
+0.00(+0.00%)
Sep 10, 2014
8.290
8.336
8.271
8.299
154,183
+0.00(+0.00%)
Sep 09, 2014
8.290
8.327
8.271
8.299
174,379
+0.01(+0.11%)
Sep 08, 2014
8.317
8.474
8.124
8.290
244,260
-0.06(-0.66%)
Sep 05, 2014
8.400
8.419
8.317
8.345
275,812
-0.09(-1.09%)
Sep 04, 2014
8.354
8.594
8.354
8.437
331,370
+0.08(+0.99%)
Sep 03, 2014
8.244
8.465
8.225
8.354
3,506,285
+0.12(+1.45%)
Sep 02, 2014
8.419
8.677
8.023
8.234
852,197
-0.47(-5.40%)
Aug 29, 2014
8.649
8.704
8.704
8.704
250,033
+0.04(+0.43%)
Aug 28, 2014
8.594
8.778
8.575
8.667
174,759
+0.01(+0.11%)
Aug 27, 2014
8.409
8.667
8.409
8.658
181,956
+0.20(+2.40%)
Aug 26, 2014
8.354
8.566
8.345
8.456
162,443
+0.05(+0.55%)
Aug 25, 2014
8.630
8.681
8.336
8.409
252,722
-0.20(-2.35%)
Aug 22, 2014
8.603
8.640
8.400
8.612
288,096
-0.02(-0.21%)
Aug 21, 2014
8.759
8.870
8.621
8.630
166,959
-0.09(-1.06%)
Aug 20, 2014
8.769
8.861
8.594
8.723
212,244
-0.09(-1.04%)
Aug 19, 2014
8.999
9.100
8.796
8.815
451,050
-0.16(-1.75%)
Aug 18, 2014
8.833
9.054
8.815
8.971
382,282
+0.13(+1.46%)
Aug 15, 2014
9.192
9.192
8.842
8.842
191,801
-0.28(-3.03%)
Aug 14, 2014
9.321
9.321
9.100
9.119
185,788
-0.18(-1.88%)
Aug 13, 2014
9.441
9.441
9.257
9.294
152,145
-0.12(-1.27%)
Aug 12, 2014
9.441
9.441
9.312
9.413
136,244
-0.03(-0.29%)
Aug 11, 2014
9.441
9.533
9.404
9.441
181,403
+0.00(+0.00%)
Aug 08, 2014
9.432
9.450
9.312
9.441
46,967
+0.05(+0.49%)
Aug 07, 2014
9.303
9.515
9.294
9.395
183,288
+0.12(+1.29%)
Aug 06, 2014
9.211
9.395
9.179
9.275
559,734
+0.06(+0.70%)
Aug 05, 2014
9.340
9.340
9.169
9.211
273,645
-0.13(-1.38%)
Aug 04, 2014
9.331
9.487
9.321
9.340
269,927
+0.01(+0.10%)
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
.