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
)
10.32
-0.56 (-5.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2012
8.262
8.280
8.161
8.216
89,480
-0.05(-0.56%)
Apr 27, 2012
8.271
8.299
8.069
8.262
194,298
+0.01(+0.11%)
Apr 26, 2012
8.280
8.317
8.207
8.253
83,691
-0.01(-0.11%)
Apr 25, 2012
8.133
8.446
8.115
8.262
187,943
+0.18(+2.28%)
Apr 24, 2012
8.234
8.234
8.013
8.078
187,887
-0.11(-1.35%)
Apr 23, 2012
8.059
8.188
7.921
8.188
144,930
+0.03(+0.34%)
Apr 20, 2012
8.050
8.363
8.041
8.161
169,007
+0.17(+2.19%)
Apr 19, 2012
8.345
8.429
7.930
7.986
457,353
-0.35(-4.20%)
Apr 18, 2012
8.769
8.769
8.290
8.336
482,307
-0.45(-5.14%)
Apr 17, 2012
8.842
8.925
8.649
8.787
341,468
+0.01(+0.10%)
Apr 16, 2012
9.192
9.192
8.750
8.778
196,060
-0.38(-4.12%)
Apr 13, 2012
9.248
9.386
9.054
9.156
219,033
-0.09(-1.00%)
Apr 12, 2012
9.211
9.377
9.174
9.248
89,765
+0.04(+0.40%)
Apr 11, 2012
9.275
9.275
9.174
9.211
60,665
+0.01(+0.10%)
Apr 10, 2012
9.321
9.423
9.128
9.202
140,726
-0.08(-0.89%)
Apr 09, 2012
9.367
9.487
9.211
9.284
110,082
-0.24(-2.51%)
Apr 05, 2012
9.588
9.598
9.424
9.524
59,866
-0.03(-0.29%)
Apr 04, 2012
9.837
9.902
9.524
9.552
136,002
-0.41(-4.07%)
Apr 03, 2012
9.975
9.990
9.856
9.957
193,947
+0.01(+0.09%)
Apr 02, 2012
9.948
9.975
9.717
9.948
197,574
-0.01(-0.09%)
Mar 30, 2012
10.04
10.04
9.570
9.957
214,329
+0.29(+2.95%)
Mar 29, 2012
9.506
9.708
9.321
9.671
198,021
+0.06(+0.67%)
Mar 28, 2012
9.791
9.791
9.542
9.607
138,082
-0.14(-1.42%)
Mar 27, 2012
9.671
9.782
9.598
9.745
196,836
+0.12(+1.24%)
Mar 26, 2012
9.671
9.671
9.542
9.625
139,207
+0.07(+0.77%)
Mar 23, 2012
9.699
9.745
9.496
9.552
152,845
-0.18(-1.89%)
Mar 22, 2012
9.837
9.874
9.541
9.736
322,911
-0.21(-2.13%)
Mar 21, 2012
9.791
10.12
9.727
9.948
263,452
+0.25(+2.56%)
Mar 20, 2012
9.800
9.892
9.671
9.699
120,475
-0.15(-1.50%)
Mar 19, 2012
10.21
10.41
9.727
9.846
301,196
-0.33(-3.26%)
Mar 16, 2012
10.17
10.22
9.856
10.18
2,126,971
+0.32(+3.27%)
Mar 15, 2012
9.478
9.874
9.377
9.856
595,667
+0.34(+3.58%)
Mar 14, 2012
9.524
9.579
9.284
9.515
505,504
+0.03(+0.29%)
Mar 13, 2012
8.925
9.625
8.852
9.487
917,214
+0.64(+7.29%)
Mar 12, 2012
8.437
8.870
8.437
8.842
857,988
+0.42(+5.03%)
Mar 09, 2012
8.004
8.474
8.004
8.419
101,761
+0.38(+4.70%)
Mar 08, 2012
7.995
8.262
7.930
8.041
282,511
+0.12(+1.51%)
Mar 07, 2012
7.986
7.995
7.857
7.921
97,429
-0.05(-0.58%)
Mar 06, 2012
8.087
8.142
7.921
7.967
165,181
-0.21(-2.59%)
Mar 05, 2012
8.290
8.290
8.105
8.179
128,264
-0.08(-1.00%)
Mar 02, 2012
8.317
8.474
8.198
8.262
191,715
-0.08(-0.99%)
Mar 01, 2012
8.446
8.446
8.308
8.345
66,714
-0.03(-0.33%)
Feb 29, 2012
8.492
8.557
8.299
8.373
83,453
-0.10(-1.20%)
Feb 28, 2012
8.603
8.603
8.428
8.474
52,144
-0.09(-1.08%)
Feb 27, 2012
8.511
8.603
8.382
8.566
137,695
-0.02(-0.21%)
Feb 24, 2012
8.538
8.621
8.520
8.584
115,248
+0.03(+0.32%)
Feb 23, 2012
8.594
8.603
8.474
8.557
151,029
+0.01(+0.11%)
Feb 22, 2012
8.769
8.815
8.538
8.548
177,666
-0.22(-2.52%)
Feb 21, 2012
8.907
8.907
8.759
8.769
53,612
-0.07(-0.83%)
Feb 17, 2012
8.981
8.981
8.759
8.842
83,430
-0.11(-1.23%)
Feb 16, 2012
8.842
8.981
8.815
8.953
80,668
+0.07(+0.83%)
Feb 15, 2012
9.063
9.162
8.870
8.879
178,568
-0.11(-1.23%)
Feb 14, 2012
8.861
9.091
8.861
8.990
164,343
+0.07(+0.83%)
Feb 13, 2012
8.658
8.981
8.658
8.916
628,145
+0.29(+3.42%)
Feb 10, 2012
8.529
8.658
8.456
8.621
96,837
+0.01(+0.11%)
Feb 09, 2012
8.548
8.686
8.363
8.612
616,010
+0.04(+0.43%)
Feb 08, 2012
8.658
8.658
8.548
8.575
217,217
-0.06(-0.64%)
Feb 07, 2012
8.373
8.658
8.355
8.630
191,885
+0.28(+3.31%)
Feb 06, 2012
8.621
8.658
8.271
8.354
250,061
-0.30(-3.51%)
Feb 03, 2012
8.630
8.686
8.594
8.658
195,914
+0.06(+0.64%)
Feb 02, 2012
8.548
8.704
8.520
8.603
290,398
+0.07(+0.86%)
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
.