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 (%)
Aug 30, 2013
6.033
6.061
5.913
5.932
157,522
-0.07(-1.23%)
Aug 29, 2013
5.941
6.098
5.923
6.005
112,324
+0.06(+1.09%)
Aug 28, 2013
5.978
6.005
5.913
5.941
95,635
-0.04(-0.62%)
Aug 27, 2013
6.180
6.190
5.969
5.978
225,268
-0.21(-3.42%)
Aug 26, 2013
6.217
6.411
6.180
6.190
216,865
-0.05(-0.74%)
Aug 23, 2013
6.098
6.245
6.065
6.236
88,918
+0.13(+2.11%)
Aug 22, 2013
6.070
6.171
6.015
6.107
109,503
+0.04(+0.61%)
Aug 21, 2013
6.217
6.226
5.987
6.070
234,841
-0.12(-1.93%)
Aug 20, 2013
6.070
6.226
6.051
6.190
189,279
+0.17(+2.75%)
Aug 19, 2013
6.079
6.162
5.959
6.024
297,536
-0.06(-0.91%)
Aug 16, 2013
6.319
6.355
6.070
6.079
321,984
-0.28(-4.35%)
Aug 15, 2013
6.448
6.604
6.153
6.355
312,843
-0.20(-3.09%)
Aug 14, 2013
6.595
6.687
6.503
6.558
254,451
-0.02(-0.28%)
Aug 13, 2013
6.438
6.687
6.392
6.577
843,027
+0.18(+2.73%)
Aug 12, 2013
6.236
6.429
6.191
6.401
196,521
+0.17(+2.81%)
Aug 09, 2013
6.144
6.263
6.125
6.226
105,691
+0.02(+0.30%)
Aug 08, 2013
6.144
6.245
6.098
6.208
120,272
+0.05(+0.75%)
Aug 07, 2013
6.291
6.291
6.144
6.162
96,407
-0.12(-1.91%)
Aug 06, 2013
6.217
6.309
6.146
6.282
129,834
+0.08(+1.34%)
Aug 05, 2013
6.199
6.226
6.125
6.199
103,519
+0.03(+0.45%)
Aug 02, 2013
6.098
6.273
5.996
6.171
159,186
+0.08(+1.36%)
Aug 01, 2013
6.061
6.134
5.969
6.088
284,984
+0.06(+0.92%)
Jul 31, 2013
6.134
6.153
5.987
6.033
269,023
-0.07(-1.21%)
Jul 30, 2013
6.153
6.254
6.065
6.107
202,646
-0.07(-1.19%)
Jul 29, 2013
6.153
6.217
6.107
6.180
165,343
+0.05(+0.75%)
Jul 26, 2013
6.079
6.226
5.987
6.134
451,517
+0.03(+0.45%)
Jul 25, 2013
6.190
6.226
6.098
6.107
266,570
-0.06(-0.90%)
Jul 24, 2013
6.208
6.226
6.144
6.162
234,052
-0.02(-0.30%)
Jul 23, 2013
6.226
6.226
6.162
6.180
216,367
-0.05(-0.74%)
Jul 22, 2013
6.217
6.309
6.199
6.226
123,595
+0.05(+0.75%)
Jul 19, 2013
6.162
6.245
6.153
6.180
159,794
-0.07(-1.18%)
Jul 18, 2013
6.245
6.346
6.217
6.254
297,727
+0.04(+0.59%)
Jul 17, 2013
6.236
6.296
6.199
6.217
235,072
-0.02(-0.30%)
Jul 16, 2013
6.199
6.250
6.125
6.236
209,348
+0.06(+1.04%)
Jul 15, 2013
6.199
6.217
6.144
6.171
231,350
+0.01(+0.15%)
Jul 12, 2013
6.199
6.272
6.153
6.162
192,861
-0.04(-0.59%)
Jul 11, 2013
6.217
6.217
6.079
6.199
405,415
+0.12(+1.97%)
Jul 10, 2013
6.042
6.097
5.996
6.079
348,519
+0.08(+1.38%)
Jul 09, 2013
6.070
6.033
5.840
5.996
273,063
+0.16(+2.68%)
Jul 08, 2013
5.775
5.876
5.701
5.840
334,244
+0.11(+1.93%)
Jul 05, 2013
5.803
5.886
5.674
5.729
127,152
-0.06(-0.96%)
Jul 03, 2013
5.840
5.895
5.784
5.784
67,320
-0.10(-1.72%)
Jul 02, 2013
5.886
5.950
5.794
5.886
330,319
+0.07(+1.27%)
Jul 01, 2013
5.840
5.932
5.766
5.812
240,994
+0.06(+0.96%)
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%)
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
.