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
)
9.230
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2015
10.12
10.39
10.06
10.36
1,178,933
+0.29(+2.83%)
Nov 27, 2015
10.04
10.22
9.984
10.08
244,477
+0.03(+0.27%)
Nov 25, 2015
10.09
10.05
10.05
10.05
388,132
-0.02(-0.18%)
Nov 24, 2015
10.07
10.20
10.00
10.07
601,959
-0.02(-0.18%)
Nov 23, 2015
10.39
10.41
10.04
10.09
2,297,965
+0.05(+0.46%)
Nov 20, 2015
10.26
10.35
9.814
10.04
1,188,815
-0.15(-1.45%)
Nov 19, 2015
10.38
10.52
10.19
10.19
426,357
-0.16(-1.51%)
Nov 18, 2015
10.45
10.54
10.19
10.34
558,976
-0.06(-0.62%)
Nov 17, 2015
10.37
10.45
10.26
10.41
447,763
+0.06(+0.62%)
Nov 16, 2015
9.957
10.48
9.957
10.34
605,991
+0.33(+3.31%)
Nov 13, 2015
9.699
10.39
9.441
10.01
572,755
-0.34(-3.29%)
Nov 12, 2015
9.883
10.39
9.846
10.35
480,943
+0.38(+3.79%)
Nov 11, 2015
9.883
10.10
9.874
9.975
150,639
+0.06(+0.56%)
Nov 10, 2015
9.957
10.00
9.802
9.920
177,324
-0.09(-0.92%)
Nov 09, 2015
10.12
10.21
9.957
10.01
184,967
-0.11(-1.09%)
Nov 06, 2015
9.828
10.12
9.634
10.12
331,560
+0.22(+2.23%)
Nov 05, 2015
10.06
10.12
9.856
9.902
469,663
-0.16(-1.56%)
Nov 04, 2015
9.763
10.34
9.754
10.06
672,530
+0.29(+3.02%)
Nov 03, 2015
9.902
9.948
9.487
9.763
463,552
-0.17(-1.67%)
Nov 02, 2015
9.745
10.09
9.736
9.929
469,594
+0.18(+1.79%)
Oct 30, 2015
9.671
10.10
9.658
9.754
975,996
+0.01(+0.09%)
Oct 29, 2015
9.331
10.03
9.091
9.745
889,470
+0.44(+4.75%)
Oct 28, 2015
8.870
9.367
8.778
9.303
494,902
+0.37(+4.12%)
Oct 27, 2015
8.944
9.036
8.695
8.934
829,991
-0.16(-1.72%)
Oct 26, 2015
8.677
9.570
8.677
9.091
1,229,355
+0.61(+7.17%)
Oct 23, 2015
8.299
8.483
8.234
8.483
417,542
+0.19(+2.33%)
Oct 22, 2015
8.216
8.382
8.124
8.290
182,165
+0.15(+1.81%)
Oct 21, 2015
8.299
8.336
8.105
8.142
106,399
-0.16(-1.89%)
Oct 20, 2015
8.299
8.409
8.225
8.299
116,432
+0.00(+0.00%)
Oct 19, 2015
8.483
8.502
8.216
8.299
120,047
-0.19(-2.28%)
Oct 16, 2015
8.456
8.511
8.290
8.492
435,521
+0.13(+1.54%)
Oct 15, 2015
8.207
8.409
8.188
8.363
162,279
+0.17(+2.02%)
Oct 14, 2015
8.280
8.308
8.170
8.198
123,634
-0.06(-0.78%)
Oct 13, 2015
8.456
8.502
8.262
8.262
80,074
-0.18(-2.07%)
Oct 12, 2015
8.409
8.584
8.391
8.437
75,670
+0.02(+0.22%)
Oct 09, 2015
8.474
8.723
8.419
8.419
167,336
-0.04(-0.44%)
Oct 08, 2015
8.400
8.465
8.382
8.456
107,120
+0.06(+0.77%)
Oct 07, 2015
8.059
8.492
8.059
8.391
265,036
+0.35(+4.35%)
Oct 06, 2015
7.958
8.207
7.884
8.041
240,374
+0.01(+0.11%)
Oct 05, 2015
7.792
8.152
7.691
8.032
158,073
+0.30(+3.93%)
Oct 02, 2015
7.424
7.755
7.323
7.728
357,435
+0.26(+3.45%)
Oct 01, 2015
7.295
7.553
7.295
7.470
491,332
+0.14(+1.88%)
Sep 30, 2015
7.369
7.433
7.295
7.332
159,359
+0.01(+0.13%)
Sep 29, 2015
7.396
7.488
7.267
7.323
165,085
-0.07(-1.00%)
Sep 28, 2015
7.590
7.663
7.359
7.396
126,711
-0.08(-1.11%)
Sep 25, 2015
7.636
7.728
7.479
7.479
166,370
-0.11(-1.46%)
Sep 24, 2015
7.534
7.663
7.433
7.590
164,751
+0.01(+0.12%)
Sep 23, 2015
7.627
7.673
7.470
7.580
168,443
-0.01(-0.12%)
Sep 22, 2015
7.673
7.700
7.571
7.590
67,329
-0.16(-2.02%)
Sep 21, 2015
7.930
7.977
7.719
7.746
84,711
-0.15(-1.87%)
Sep 18, 2015
7.940
8.004
7.848
7.894
412,812
-0.10(-1.27%)
Sep 17, 2015
7.958
8.105
7.921
7.995
401,034
+0.01(+0.12%)
Sep 16, 2015
7.829
8.096
7.765
7.986
346,179
+0.23(+2.97%)
Sep 15, 2015
7.774
7.866
7.608
7.755
106,695
-0.05(-0.59%)
Sep 14, 2015
7.553
7.820
7.553
7.802
125,676
+0.36(+4.83%)
Sep 11, 2015
7.488
7.599
7.405
7.442
129,767
-0.06(-0.74%)
Sep 10, 2015
7.580
7.645
7.461
7.498
64,770
-0.10(-1.33%)
Sep 09, 2015
7.562
7.806
7.498
7.599
123,817
+0.08(+1.10%)
Sep 08, 2015
7.553
7.663
7.415
7.516
204,931
+0.06(+0.74%)
Sep 04, 2015
7.341
7.461
7.461
7.461
75,237
+0.04(+0.50%)
Sep 03, 2015
7.166
7.553
7.120
7.424
285,693
+0.27(+3.73%)
Sep 02, 2015
7.304
7.369
7.065
7.157
151,030
-0.09(-1.27%)
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
.