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 (%)
Jun 28, 2013
5.867
5.969
5.738
5.757
334,661
+0.06(+1.13%)
Jun 26, 2013
5.536
5.812
5.536
5.692
311,347
+0.12(+2.15%)
Jun 25, 2013
5.582
5.674
5.573
5.573
413,707
-0.02(-0.33%)
Jun 24, 2013
5.867
5.867
5.531
5.591
730,161
-0.34(-5.75%)
Jun 21, 2013
5.987
5.987
5.609
5.932
691,836
-0.08(-1.38%)
Jun 20, 2013
6.282
6.282
5.987
6.015
436,680
-0.25(-3.97%)
Jun 19, 2013
6.438
6.494
6.263
6.263
255,891
-0.18(-2.86%)
Jun 18, 2013
6.457
6.558
6.438
6.448
271,345
+0.02(+0.29%)
Jun 17, 2013
6.512
6.530
6.337
6.429
295,272
-0.01(-0.14%)
Jun 14, 2013
6.337
6.511
6.319
6.438
267,461
+0.17(+2.64%)
Jun 13, 2013
6.355
6.392
6.217
6.273
353,406
-0.13(-2.01%)
Jun 12, 2013
6.558
6.558
6.365
6.401
410,931
-0.12(-1.84%)
Jun 11, 2013
6.577
6.650
6.507
6.521
187,848
-0.13(-1.94%)
Jun 10, 2013
6.687
6.733
6.577
6.650
167,830
-0.02(-0.28%)
Jun 07, 2013
6.641
6.678
6.567
6.669
185,165
+0.08(+1.26%)
Jun 06, 2013
6.788
6.788
6.540
6.586
231,929
-0.18(-2.72%)
Jun 05, 2013
6.908
6.936
6.770
6.770
102,048
-0.18(-2.52%)
Jun 04, 2013
6.798
6.945
6.770
6.945
98,953
+0.14(+2.03%)
Jun 03, 2013
6.834
6.834
6.752
6.807
118,182
+0.00(+0.00%)
May 31, 2013
6.862
6.927
6.807
6.807
67,499
-0.10(-1.47%)
May 30, 2013
6.936
6.954
6.790
6.908
201,312
+0.03(+0.40%)
May 29, 2013
6.908
6.954
6.826
6.880
108,078
-0.04(-0.53%)
May 28, 2013
6.973
7.000
6.862
6.917
92,530
+0.00(+0.00%)
May 24, 2013
6.936
6.991
6.899
6.917
83,181
-0.05(-0.66%)
May 23, 2013
7.019
7.046
6.834
6.963
122,182
-0.13(-1.82%)
May 22, 2013
7.157
7.295
7.009
7.092
188,975
-0.07(-1.03%)
May 21, 2013
7.277
7.295
7.138
7.166
139,197
-0.11(-1.52%)
May 20, 2013
7.240
7.341
7.225
7.277
128,196
+0.05(+0.64%)
May 17, 2013
7.313
7.313
7.184
7.230
1,509,233
-0.08(-1.13%)
May 16, 2013
6.457
7.323
6.457
7.313
185,675
+0.06(+0.76%)
May 15, 2013
7.258
7.313
7.230
7.258
199,173
-0.05(-0.63%)
May 13, 2013
7.295
7.304
7.175
7.304
253,156
+0.04(+0.51%)
May 10, 2013
7.184
7.277
7.148
7.267
227,854
+0.09(+1.28%)
May 09, 2013
7.092
7.203
7.074
7.175
168,864
+0.04(+0.52%)
May 08, 2013
7.046
7.148
6.982
7.138
148,261
+0.06(+0.91%)
May 07, 2013
7.138
7.166
7.028
7.074
156,403
-0.01(-0.13%)
May 06, 2013
7.037
7.120
7.000
7.083
232,864
+0.02(+0.26%)
May 03, 2013
7.083
7.111
7.028
7.065
151,870
+0.04(+0.52%)
May 02, 2013
6.936
7.074
6.908
7.028
356,896
+0.08(+1.19%)
May 01, 2013
6.825
6.982
6.807
6.945
272,489
+0.07(+1.07%)
Apr 30, 2013
6.954
7.000
6.752
6.871
348,981
-0.06(-0.93%)
Apr 29, 2013
6.908
7.037
6.890
6.936
231,122
+0.07(+1.07%)
Apr 26, 2013
6.798
6.927
6.779
6.862
180,015
+0.08(+1.22%)
Apr 25, 2013
6.853
6.936
6.770
6.779
256,756
-0.01(-0.14%)
Apr 24, 2013
6.595
6.861
6.586
6.788
224,106
+0.20(+3.08%)
Apr 23, 2013
6.558
6.641
6.540
6.586
248,505
+0.06(+0.99%)
Apr 22, 2013
6.623
6.641
6.484
6.521
131,863
-0.08(-1.26%)
Apr 19, 2013
6.687
6.724
6.567
6.604
313,112
+0.16(+2.43%)
Apr 18, 2013
6.466
6.494
6.401
6.448
327,663
-0.06(-0.85%)
Apr 17, 2013
6.540
6.577
6.365
6.503
516,608
-0.10(-1.53%)
Apr 16, 2013
6.558
6.669
6.503
6.604
329,068
+0.06(+0.84%)
Apr 15, 2013
6.678
6.696
6.466
6.549
840,735
-0.15(-2.20%)
Apr 12, 2013
6.963
6.991
6.678
6.696
433,059
-0.29(-4.09%)
Apr 11, 2013
7.009
7.138
6.963
6.982
267,806
-0.06(-0.79%)
Apr 10, 2013
6.853
7.083
6.853
7.037
284,710
+0.18(+2.69%)
Apr 09, 2013
6.945
6.945
6.807
6.853
288,229
-0.06(-0.80%)
Apr 08, 2013
6.807
6.927
6.715
6.908
485,554
+0.06(+0.94%)
Apr 05, 2013
6.890
6.973
6.816
6.844
296,064
-0.15(-2.11%)
Apr 04, 2013
6.825
7.009
6.825
6.991
462,473
+0.15(+2.15%)
Apr 03, 2013
7.065
7.065
6.816
6.844
390,827
-0.20(-2.88%)
Apr 02, 2013
7.000
7.166
6.936
7.046
403,770
+0.05(+0.66%)
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
.