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
)
9.010
-0.220 (-2.38%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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, 2014
9.137
9.220
9.109
9.174
219,284
-0.01(-0.10%)
Jul 30, 2014
9.192
9.202
9.109
9.183
109,248
+0.05(+0.50%)
Jul 29, 2014
9.211
9.229
9.137
9.137
71,862
-0.06(-0.60%)
Jul 28, 2014
9.165
9.211
9.146
9.192
109,322
+0.03(+0.30%)
Jul 25, 2014
9.165
9.275
9.119
9.165
161,976
-0.05(-0.50%)
Jul 24, 2014
9.073
9.229
9.045
9.211
311,317
+0.14(+1.52%)
Jul 23, 2014
9.137
9.137
9.063
9.073
143,866
-0.06(-0.71%)
Jul 22, 2014
9.091
9.156
9.008
9.137
145,162
+0.06(+0.61%)
Jul 21, 2014
9.202
9.257
9.017
9.082
180,669
-0.18(-1.89%)
Jul 18, 2014
9.165
9.487
9.165
9.257
145,531
+0.10(+1.11%)
Jul 17, 2014
9.211
9.284
9.109
9.156
202,168
-0.07(-0.80%)
Jul 16, 2014
9.165
9.312
9.156
9.229
478,149
+0.05(+0.50%)
Jul 15, 2014
9.165
9.211
8.962
9.183
395,876
-0.02(-0.20%)
Jul 14, 2014
9.211
9.395
9.179
9.202
244,801
-0.01(-0.10%)
Jul 11, 2014
9.073
9.257
8.907
9.211
221,950
+0.18(+2.04%)
Jul 10, 2014
8.879
9.082
8.787
9.027
197,425
+0.08(+0.93%)
Jul 09, 2014
8.833
9.008
8.686
8.944
311,672
+0.08(+0.94%)
Jul 08, 2014
8.944
8.953
8.782
8.861
183,819
-0.14(-1.54%)
Jul 07, 2014
8.888
9.027
8.778
8.999
152,098
+0.15(+1.67%)
Jul 03, 2014
8.870
8.852
8.852
8.852
72,957
-0.01(-0.10%)
Jul 02, 2014
8.658
8.861
8.658
8.861
98,622
+0.16(+1.80%)
Jul 01, 2014
8.750
8.787
8.640
8.704
184,450
+0.01(+0.11%)
Jun 30, 2014
8.806
8.806
8.677
8.695
239,227
-0.15(-1.67%)
Jun 27, 2014
8.502
8.852
8.502
8.842
174,082
+0.34(+4.01%)
Jun 26, 2014
8.492
8.543
8.483
8.502
81,044
-0.03(-0.32%)
Jun 25, 2014
8.677
8.713
8.483
8.529
271,976
-0.19(-2.22%)
Jun 24, 2014
8.787
8.824
8.713
8.723
206,437
-0.04(-0.42%)
Jun 23, 2014
8.704
8.833
8.695
8.759
233,276
+0.02(+0.21%)
Jun 20, 2014
8.612
8.769
8.566
8.741
315,722
+0.14(+1.61%)
Jun 19, 2014
8.492
8.621
8.460
8.603
287,344
+0.09(+1.08%)
Jun 18, 2014
8.557
8.557
8.414
8.511
635,521
-0.19(-2.22%)
Jun 17, 2014
8.713
8.806
8.704
8.704
192,179
-0.02(-0.21%)
Jun 16, 2014
8.934
8.971
8.502
8.723
441,091
-0.22(-2.47%)
Jun 13, 2014
8.953
9.045
8.944
8.944
124,202
-0.06(-0.72%)
Jun 12, 2014
9.027
9.075
8.990
9.008
127,473
-0.05(-0.51%)
Jun 11, 2014
9.091
9.248
9.036
9.054
165,525
-0.09(-1.01%)
Jun 10, 2014
9.073
9.170
9.063
9.146
132,856
-0.02(-0.20%)
Jun 06, 2014
9.073
9.183
9.017
9.165
257,526
+0.15(+1.63%)
Jun 05, 2014
8.833
9.100
8.806
9.017
334,858
+0.14(+1.56%)
Jun 04, 2014
8.778
8.934
8.695
8.879
422,486
+0.10(+1.15%)
Jun 03, 2014
8.667
8.879
8.658
8.778
2,075,833
+0.05(+0.53%)
Jun 02, 2014
8.640
8.879
8.630
8.732
614,896
+0.35(+4.18%)
May 30, 2014
8.409
8.456
8.336
8.382
131,784
-0.02(-0.22%)
May 29, 2014
8.373
8.474
8.299
8.400
92,135
+0.03(+0.33%)
May 28, 2014
8.382
8.465
8.308
8.373
133,829
-0.06(-0.76%)
May 27, 2014
8.520
8.548
8.336
8.437
151,538
-0.01(-0.11%)
May 23, 2014
8.419
8.446
8.446
8.446
61,883
-0.05(-0.54%)
May 22, 2014
8.483
8.529
8.474
8.492
72,366
+0.02(+0.22%)
May 21, 2014
8.456
8.483
8.419
8.474
103,246
+0.06(+0.77%)
May 20, 2014
8.280
8.428
8.244
8.409
124,108
+0.10(+1.22%)
May 19, 2014
8.244
8.326
8.244
8.308
144,825
+0.01(+0.11%)
May 16, 2014
8.234
8.327
8.161
8.299
116,867
+0.06(+0.67%)
May 15, 2014
8.345
8.400
8.198
8.244
141,676
-0.10(-1.21%)
May 14, 2014
8.474
8.474
8.262
8.345
142,349
-0.07(-0.88%)
May 13, 2014
8.317
8.474
8.234
8.419
165,502
+0.18(+2.12%)
May 12, 2014
8.188
8.317
8.170
8.244
217,896
+0.11(+1.36%)
May 09, 2014
8.142
8.198
8.115
8.133
175,188
-0.02(-0.23%)
May 08, 2014
8.198
8.308
8.133
8.152
122,086
+0.00(+0.00%)
May 07, 2014
8.078
8.179
8.059
8.152
93,641
+0.08(+1.03%)
May 06, 2014
8.050
8.179
7.977
8.069
202,804
+0.02(+0.23%)
May 05, 2014
8.225
8.225
7.986
8.050
371,555
-0.24(-2.89%)
May 02, 2014
8.152
8.345
8.152
8.290
137,513
+0.15(+1.81%)
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
.