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 (%)
Jul 31, 2012
9.331
9.377
9.156
9.349
221,128
-0.01(-0.10%)
Jul 30, 2012
9.321
9.395
9.312
9.358
95,261
+0.06(+0.59%)
Jul 27, 2012
9.331
9.377
9.275
9.303
76,450
+0.02(+0.20%)
Jul 26, 2012
9.238
9.404
9.128
9.284
909,289
+0.16(+1.72%)
Jul 25, 2012
8.612
9.156
8.612
9.128
201,538
+0.53(+6.22%)
Jul 24, 2012
8.815
8.898
8.474
8.594
160,432
-0.24(-2.71%)
Jul 23, 2012
9.036
9.036
8.658
8.833
151,657
-0.31(-3.42%)
Jul 20, 2012
9.220
9.349
9.027
9.146
123,321
-0.11(-1.19%)
Jul 19, 2012
9.266
9.358
9.183
9.257
127,311
+0.05(+0.50%)
Jul 18, 2012
9.119
9.266
9.119
9.211
146,299
+0.05(+0.50%)
Jul 17, 2012
8.861
9.220
8.852
9.165
63,738
+0.39(+4.41%)
Jul 16, 2012
9.109
9.174
8.741
8.778
104,992
-0.30(-3.35%)
Jul 13, 2012
9.192
9.211
9.054
9.082
85,610
-0.11(-1.20%)
Jul 12, 2012
9.146
9.266
8.990
9.192
156,722
+0.03(+0.30%)
Jul 11, 2012
8.916
9.211
8.915
9.165
211,567
+0.25(+2.79%)
Jul 10, 2012
9.054
9.119
8.750
8.916
89,763
-0.07(-0.82%)
Jul 09, 2012
8.824
9.128
8.787
8.990
196,449
+0.19(+2.20%)
Jul 06, 2012
8.787
8.907
8.750
8.796
81,772
-0.06(-0.62%)
Jul 05, 2012
8.934
8.934
8.673
8.852
173,610
-0.12(-1.33%)
Jul 03, 2012
8.796
8.999
8.713
8.971
80,197
+0.17(+1.88%)
Jul 02, 2012
8.465
8.806
8.465
8.806
123,453
+0.36(+4.25%)
Jun 29, 2012
8.575
8.597
8.308
8.446
120,213
+0.06(+0.77%)
Jun 28, 2012
8.382
8.437
8.271
8.382
103,164
+0.03(+0.33%)
Jun 27, 2012
8.640
8.667
8.336
8.354
167,448
-0.30(-3.51%)
Jun 26, 2012
8.806
8.806
8.621
8.658
101,187
-0.11(-1.26%)
Jun 25, 2012
8.732
8.796
8.713
8.769
110,700
+0.01(+0.11%)
Jun 22, 2012
8.787
8.833
8.723
8.759
87,364
-0.05(-0.52%)
Jun 21, 2012
9.119
9.119
8.750
8.806
82,484
-0.31(-3.43%)
Jun 20, 2012
9.082
9.174
9.036
9.119
119,943
+0.04(+0.41%)
Jun 19, 2012
9.036
9.082
8.916
9.082
145,667
+0.13(+1.44%)
Jun 18, 2012
8.898
9.036
8.879
8.953
157,924
+0.01(+0.10%)
Jun 15, 2012
8.907
9.036
8.815
8.944
155,658
+0.09(+1.04%)
Jun 14, 2012
8.870
8.981
8.667
8.852
306,809
+0.07(+0.84%)
Jun 13, 2012
8.732
8.809
8.667
8.778
129,069
-0.01(-0.10%)
Jun 12, 2012
8.806
8.842
8.667
8.787
131,526
+0.03(+0.32%)
Jun 11, 2012
8.842
8.842
8.658
8.759
513,773
+0.03(+0.32%)
Jun 08, 2012
8.723
8.796
8.667
8.732
97,835
-0.04(-0.42%)
Jun 07, 2012
8.833
8.842
8.759
8.769
115,296
+0.01(+0.11%)
Jun 06, 2012
8.667
8.759
8.612
8.759
64,501
+0.14(+1.60%)
Jun 05, 2012
8.584
8.769
8.584
8.621
188,792
-0.02(-0.21%)
Jun 04, 2012
8.538
8.686
8.428
8.640
136,121
+0.10(+1.19%)
Jun 01, 2012
8.612
8.750
8.446
8.538
204,360
-0.21(-2.42%)
May 31, 2012
8.898
8.907
8.400
8.750
334,662
-0.19(-2.16%)
May 30, 2012
8.603
8.944
8.566
8.944
1,005,306
+0.29(+3.30%)
May 29, 2012
8.271
8.704
8.271
8.658
743,791
+0.56(+6.94%)
May 25, 2012
8.096
8.124
7.977
8.096
75,715
+0.04(+0.46%)
May 24, 2012
8.198
8.207
7.940
8.059
83,157
-0.11(-1.35%)
May 23, 2012
8.078
8.198
8.026
8.170
74,562
+0.03(+0.34%)
May 22, 2012
8.059
8.152
8.023
8.142
204,779
+0.06(+0.80%)
May 21, 2012
8.124
8.234
7.967
8.078
110,379
+0.00(+0.00%)
May 18, 2012
8.142
8.188
8.055
8.078
205,177
-0.03(-0.34%)
May 17, 2012
8.087
8.142
8.059
8.105
343,832
+0.04(+0.46%)
May 16, 2012
8.198
8.262
7.967
8.069
220,976
-0.29(-3.42%)
May 15, 2012
8.059
8.354
8.041
8.354
149,549
+0.29(+3.66%)
May 14, 2012
8.087
8.115
8.023
8.059
120,529
-0.11(-1.35%)
May 11, 2012
8.207
8.253
8.115
8.170
50,633
-0.08(-1.00%)
May 10, 2012
8.290
8.290
8.124
8.253
44,549
+0.01(+0.11%)
May 09, 2012
8.041
8.327
8.041
8.244
207,121
+0.12(+1.47%)
May 08, 2012
8.050
8.133
7.977
8.124
80,146
+0.07(+0.92%)
May 07, 2012
8.133
8.207
8.050
8.050
135,479
-0.14(-1.69%)
May 04, 2012
8.198
8.198
8.087
8.188
65,356
-0.06(-0.78%)
May 03, 2012
8.198
8.262
8.069
8.253
144,894
+0.05(+0.56%)
May 02, 2012
7.820
8.280
7.737
8.207
261,490
+0.37(+4.70%)
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
.