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
)
9.120
-0.090 (-0.98%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2015
7.369
7.433
7.295
7.332
159,359
+0.01(+0.13%)
Sep 29, 2015
7.396
7.488
7.267
7.323
165,085
-0.07(-1.00%)
Sep 28, 2015
7.590
7.663
7.359
7.396
126,711
-0.08(-1.11%)
Sep 25, 2015
7.636
7.728
7.479
7.479
166,370
-0.11(-1.46%)
Sep 24, 2015
7.534
7.663
7.433
7.590
164,751
+0.01(+0.12%)
Sep 23, 2015
7.627
7.673
7.470
7.580
168,443
-0.01(-0.12%)
Sep 22, 2015
7.673
7.700
7.571
7.590
67,329
-0.16(-2.02%)
Sep 21, 2015
7.930
7.977
7.719
7.746
84,711
-0.15(-1.87%)
Sep 18, 2015
7.940
8.004
7.848
7.894
412,812
-0.10(-1.27%)
Sep 17, 2015
7.958
8.105
7.921
7.995
401,034
+0.01(+0.12%)
Sep 16, 2015
7.829
8.096
7.765
7.986
346,179
+0.23(+2.97%)
Sep 15, 2015
7.774
7.866
7.608
7.755
106,695
-0.05(-0.59%)
Sep 14, 2015
7.553
7.820
7.553
7.802
125,676
+0.36(+4.83%)
Sep 11, 2015
7.488
7.599
7.405
7.442
129,767
-0.06(-0.74%)
Sep 10, 2015
7.580
7.645
7.461
7.498
64,770
-0.10(-1.33%)
Sep 09, 2015
7.562
7.806
7.498
7.599
123,817
+0.08(+1.10%)
Sep 08, 2015
7.553
7.663
7.415
7.516
204,931
+0.06(+0.74%)
Sep 04, 2015
7.341
7.461
7.461
7.461
75,237
+0.04(+0.50%)
Sep 03, 2015
7.166
7.553
7.120
7.424
285,693
+0.27(+3.73%)
Sep 02, 2015
7.304
7.369
7.065
7.157
151,030
-0.09(-1.27%)
Sep 01, 2015
7.258
7.369
7.240
7.249
100,354
-0.09(-1.25%)
Aug 31, 2015
7.415
7.525
7.341
7.341
68,461
-0.14(-1.85%)
Aug 28, 2015
7.387
7.553
7.378
7.479
55,055
+0.07(+1.00%)
Aug 27, 2015
7.083
7.498
7.037
7.405
206,896
+0.41(+5.93%)
Aug 26, 2015
6.991
7.129
6.862
6.991
179,968
-0.03(-0.39%)
Aug 25, 2015
7.138
7.323
7.019
7.019
123,685
-0.02(-0.26%)
Aug 24, 2015
7.120
7.286
6.180
7.037
241,566
-0.39(-5.21%)
Aug 21, 2015
7.442
7.516
7.313
7.424
188,178
-0.07(-0.98%)
Aug 20, 2015
7.516
7.562
7.396
7.498
108,189
-0.01(-0.12%)
Aug 19, 2015
7.562
7.636
7.396
7.507
237,686
-0.07(-0.97%)
Aug 18, 2015
7.580
7.709
7.498
7.580
112,308
-0.09(-1.20%)
Aug 17, 2015
7.673
7.746
7.525
7.673
100,254
-0.02(-0.24%)
Aug 14, 2015
7.553
7.875
7.433
7.691
255,775
-0.06(-0.71%)
Aug 13, 2015
7.802
7.884
7.700
7.746
93,607
-0.06(-0.83%)
Aug 12, 2015
7.820
7.857
7.719
7.811
77,140
-0.06(-0.70%)
Aug 11, 2015
7.903
7.949
7.848
7.866
126,015
-0.07(-0.93%)
Aug 10, 2015
7.802
7.967
7.765
7.940
81,108
+0.18(+2.25%)
Aug 07, 2015
7.921
7.940
7.755
7.765
164,318
-0.17(-2.09%)
Aug 06, 2015
7.884
7.949
7.719
7.930
91,248
+0.01(+0.12%)
Aug 05, 2015
8.004
8.078
7.829
7.921
164,153
-0.06(-0.69%)
Aug 04, 2015
7.949
8.023
7.848
7.977
61,105
+0.04(+0.46%)
Aug 03, 2015
7.977
8.013
7.829
7.940
88,584
-0.03(-0.35%)
Jul 31, 2015
8.041
8.290
7.940
7.967
141,274
-0.11(-1.37%)
Jul 30, 2015
8.152
8.179
8.069
8.078
20,120
-0.13(-1.57%)
Jul 29, 2015
7.958
8.271
7.958
8.207
43,365
+0.26(+3.24%)
Jul 28, 2015
7.958
8.004
7.894
7.949
851,466
+0.01(+0.12%)
Jul 27, 2015
8.041
8.161
7.903
7.940
133,194
-0.14(-1.71%)
Jul 24, 2015
8.050
8.096
7.940
8.078
130,940
+0.01(+0.11%)
Jul 23, 2015
8.087
8.152
7.977
8.069
89,661
-0.06(-0.68%)
Jul 22, 2015
8.244
8.382
8.078
8.124
127,606
-0.19(-2.33%)
Jul 21, 2015
8.345
8.492
8.142
8.317
222,497
-0.09(-1.10%)
Jul 20, 2015
8.529
8.562
8.373
8.409
98,886
-0.11(-1.30%)
Jul 17, 2015
8.630
8.630
8.474
8.520
476,991
-0.09(-1.07%)
Jul 16, 2015
8.649
8.723
8.483
8.612
171,684
-0.05(-0.53%)
Jul 15, 2015
8.640
8.750
8.575
8.658
333,811
+0.02(+0.21%)
Jul 14, 2015
8.566
8.732
8.538
8.640
231,942
+0.03(+0.32%)
Jul 13, 2015
8.621
8.695
8.557
8.612
76,787
+0.05(+0.54%)
Jul 10, 2015
8.584
8.713
8.465
8.566
151,222
+0.04(+0.43%)
Jul 09, 2015
8.502
8.649
8.409
8.529
177,522
+0.08(+0.98%)
Jul 08, 2015
8.649
8.695
8.308
8.446
127,588
-0.26(-2.96%)
Jul 07, 2015
8.732
8.842
8.566
8.704
264,187
-0.01(-0.11%)
Jul 06, 2015
8.456
8.778
8.363
8.713
363,542
+0.21(+2.49%)
Jul 02, 2015
8.529
8.502
8.502
8.502
158,292
+0.03(+0.33%)
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
.