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 (%)
Nov 30, 2016
10.21
10.24
10.07
10.11
449,715
-0.07(-0.72%)
Nov 29, 2016
10.20
10.30
10.13
10.19
203,152
-0.02(-0.18%)
Nov 28, 2016
10.13
10.30
9.994
10.21
257,919
+0.00(+0.00%)
Nov 25, 2016
10.04
10.24
9.984
10.21
147,611
+0.13(+1.28%)
Nov 23, 2016
10.08
10.08
10.08
0
+0.09(+0.92%)
Nov 22, 2016
9.948
10.04
9.892
9.984
359,586
+0.07(+0.74%)
Nov 21, 2016
9.791
9.920
9.727
9.911
202,690
+0.14(+1.41%)
Nov 18, 2016
9.929
9.948
9.736
9.773
312,191
-0.10(-1.03%)
Nov 17, 2016
9.846
10.04
9.736
9.874
307,660
-0.01(-0.09%)
Nov 16, 2016
9.846
10.11
9.782
9.883
417,848
+0.05(+0.47%)
Nov 15, 2016
9.248
9.865
9.192
9.837
642,288
+0.76(+8.32%)
Nov 14, 2016
9.211
9.266
8.962
9.082
472,789
-0.13(-1.40%)
Nov 11, 2016
9.377
9.413
9.082
9.211
589,167
-0.20(-2.15%)
Nov 10, 2016
9.717
9.717
9.340
9.413
568,783
-0.28(-2.85%)
Nov 09, 2016
9.653
9.754
9.496
9.690
324,931
-0.06(-0.66%)
Nov 08, 2016
9.791
9.846
9.727
9.754
307,705
-0.05(-0.47%)
Nov 07, 2016
9.754
9.819
9.727
9.800
275,252
+0.17(+1.72%)
Nov 04, 2016
9.699
9.745
9.579
9.634
222,628
-0.08(-0.85%)
Nov 03, 2016
9.856
9.883
9.699
9.717
224,869
-0.08(-0.85%)
Nov 02, 2016
9.902
10.03
9.782
9.800
372,781
-0.15(-1.48%)
Nov 01, 2016
10.10
10.19
9.800
9.948
404,485
-0.18(-1.82%)
Oct 31, 2016
10.16
10.20
10.09
10.13
197,659
-0.02(-0.18%)
Oct 28, 2016
10.20
10.24
10.14
10.15
204,208
-0.08(-0.81%)
Oct 27, 2016
10.31
10.31
10.18
10.23
139,025
-0.01(-0.09%)
Oct 26, 2016
10.41
10.45
10.20
10.24
382,348
-0.23(-2.20%)
Oct 25, 2016
10.41
10.54
10.38
10.47
328,405
+0.08(+0.80%)
Oct 24, 2016
10.45
10.51
10.35
10.39
176,278
+0.00(+0.00%)
Oct 21, 2016
10.38
10.52
10.35
10.39
287,752
-0.02(-0.18%)
Oct 20, 2016
10.45
10.52
10.38
10.41
197,057
-0.10(-0.96%)
Oct 19, 2016
10.52
10.60
10.43
10.51
318,413
+0.00(+0.00%)
Oct 18, 2016
10.56
10.59
10.42
10.51
300,667
+0.06(+0.53%)
Oct 17, 2016
10.45
10.62
10.36
10.45
438,691
-0.01(-0.09%)
Oct 14, 2016
10.38
10.48
10.33
10.46
228,290
+0.06(+0.62%)
Oct 13, 2016
10.34
10.50
10.29
10.40
212,975
-0.07(-0.70%)
Oct 12, 2016
10.58
10.62
10.40
10.47
374,881
-0.07(-0.70%)
Oct 11, 2016
10.66
10.73
10.48
10.55
348,281
-0.14(-1.29%)
Oct 10, 2016
10.64
10.79
10.60
10.68
493,291
+0.09(+0.87%)
Oct 07, 2016
10.55
10.63
10.45
10.59
253,396
+0.09(+0.88%)
Oct 06, 2016
10.45
10.59
10.39
10.50
523,944
+0.06(+0.53%)
Oct 05, 2016
10.37
10.47
10.26
10.45
468,838
+0.02(+0.18%)
Oct 04, 2016
10.58
10.64
10.41
10.43
610,708
-0.09(-0.88%)
Oct 03, 2016
10.54
10.58
10.47
10.52
753,515
+0.01(+0.09%)
Sep 30, 2016
10.39
10.57
10.31
10.51
952,503
+0.20(+1.97%)
Sep 29, 2016
10.25
10.46
10.21
10.31
282,615
+0.00(+0.00%)
Sep 28, 2016
10.15
10.32
10.07
10.31
388,429
+0.21(+2.10%)
Sep 27, 2016
10.12
10.16
10.04
10.10
466,985
+0.07(+0.74%)
Sep 26, 2016
10.10
10.13
10.00
10.02
335,759
-0.08(-0.82%)
Sep 23, 2016
10.11
10.22
10.05
10.10
313,622
-0.06(-0.54%)
Sep 22, 2016
10.10
10.23
10.04
10.16
472,156
+0.17(+1.66%)
Sep 21, 2016
10.07
10.17
9.902
9.994
720,674
-0.09(-0.91%)
Sep 20, 2016
10.24
10.24
10.04
10.09
856,002
-0.08(-0.82%)
Sep 19, 2016
10.03
10.17
9.994
10.17
815,121
+0.26(+2.60%)
Sep 16, 2016
9.782
10.11
9.699
9.911
1,614,789
+0.07(+0.75%)
Sep 15, 2016
9.800
9.902
9.708
9.837
628,271
+0.06(+0.57%)
Sep 14, 2016
9.671
9.828
9.662
9.782
549,689
+0.13(+1.34%)
Sep 13, 2016
9.846
9.865
9.524
9.653
697,340
-0.32(-3.23%)
Sep 12, 2016
9.883
10.02
9.754
9.975
468,664
+0.06(+0.65%)
Sep 09, 2016
10.23
10.31
9.846
9.911
880,856
-0.41(-4.01%)
Sep 08, 2016
10.22
10.50
10.14
10.33
1,941,892
+0.10(+0.99%)
Sep 07, 2016
9.763
10.22
9.736
10.22
1,208,960
+0.46(+4.72%)
Sep 06, 2016
9.552
9.763
9.510
9.763
740,094
+0.21(+2.22%)
Sep 02, 2016
9.423
9.552
9.552
9.552
513,637
+0.13(+1.37%)
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
.