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
)
10.32
-0.56 (-5.15%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2014
8.428
8.428
8.188
8.216
201,874
-0.19(-2.30%)
Apr 29, 2014
8.538
8.603
8.409
8.409
196,053
-0.14(-1.62%)
Apr 28, 2014
8.566
8.580
8.437
8.548
228,719
+0.03(+0.32%)
Apr 25, 2014
8.428
8.520
8.318
8.520
225,403
+0.10(+1.20%)
Apr 24, 2014
8.290
8.456
8.289
8.419
286,383
+0.18(+2.12%)
Apr 23, 2014
8.244
8.271
8.198
8.244
164,524
+0.05(+0.56%)
Apr 22, 2014
8.207
8.244
8.175
8.198
105,393
-0.01(-0.11%)
Apr 21, 2014
8.262
8.280
8.161
8.207
102,488
-0.04(-0.45%)
Apr 17, 2014
8.290
8.244
8.244
8.244
128,979
+0.00(+0.00%)
Apr 16, 2014
8.234
8.290
8.198
8.244
249,363
+0.04(+0.45%)
Apr 15, 2014
8.216
8.280
8.161
8.207
439,860
+0.01(+0.11%)
Apr 14, 2014
7.940
8.244
7.875
8.198
463,946
+0.37(+4.71%)
Apr 11, 2014
7.792
7.958
7.792
7.829
164,850
+0.03(+0.35%)
Apr 10, 2014
7.709
7.838
7.700
7.802
280,174
+0.11(+1.44%)
Apr 09, 2014
7.553
7.737
7.553
7.691
1,051,839
+0.14(+1.83%)
Apr 08, 2014
7.544
7.627
7.479
7.553
185,381
+0.03(+0.37%)
Apr 07, 2014
7.498
7.567
7.479
7.525
170,795
+0.03(+0.37%)
Apr 04, 2014
7.627
7.627
7.488
7.498
108,231
-0.07(-0.97%)
Apr 03, 2014
7.590
7.608
7.525
7.571
106,225
+0.01(+0.12%)
Apr 02, 2014
7.479
7.599
7.461
7.562
261,951
+0.07(+0.98%)
Apr 01, 2014
7.525
7.571
7.433
7.488
165,186
-0.03(-0.37%)
Mar 31, 2014
7.461
7.553
7.424
7.516
151,526
+0.06(+0.87%)
Mar 28, 2014
7.323
7.461
7.313
7.452
76,757
+0.17(+2.28%)
Mar 27, 2014
7.442
7.498
7.249
7.286
296,705
-0.15(-1.98%)
Mar 26, 2014
7.424
7.461
7.313
7.433
280,169
+0.02(+0.25%)
Mar 25, 2014
7.221
7.415
7.138
7.415
844,143
+0.26(+3.60%)
Mar 24, 2014
7.102
7.221
6.982
7.157
457,852
+0.04(+0.52%)
Mar 21, 2014
7.286
7.286
7.092
7.120
284,767
-0.14(-1.90%)
Mar 20, 2014
7.249
7.313
7.184
7.258
189,776
-0.06(-0.76%)
Mar 19, 2014
7.387
7.415
7.221
7.313
106,833
-0.03(-0.38%)
Mar 18, 2014
7.341
7.378
7.258
7.341
83,268
+0.02(+0.25%)
Mar 17, 2014
7.387
7.461
7.323
7.323
116,684
-0.01(-0.13%)
Mar 14, 2014
7.240
7.369
7.230
7.332
124,627
+0.07(+1.02%)
Mar 13, 2014
7.415
7.461
7.249
7.258
163,021
-0.16(-2.11%)
Mar 12, 2014
7.341
7.544
7.295
7.415
257,712
+0.07(+1.00%)
Mar 11, 2014
7.405
7.452
7.304
7.341
96,995
-0.06(-0.87%)
Mar 10, 2014
7.304
7.461
7.277
7.405
183,305
+0.04(+0.50%)
Mar 07, 2014
7.304
7.452
7.240
7.369
439,762
+0.06(+0.76%)
Mar 06, 2014
7.286
7.369
7.258
7.313
138,968
+0.02(+0.25%)
Mar 05, 2014
7.313
7.396
7.283
7.295
216,094
+0.02(+0.25%)
Mar 04, 2014
7.148
7.286
7.138
7.277
145,767
+0.20(+2.86%)
Mar 03, 2014
7.166
7.323
7.000
7.074
211,752
-0.15(-2.04%)
Feb 28, 2014
7.194
7.286
7.194
7.221
181,947
+0.01(+0.13%)
Feb 27, 2014
7.203
7.277
7.148
7.212
177,379
-0.01(-0.13%)
Feb 26, 2014
7.175
7.277
7.175
7.221
122,668
+0.01(+0.13%)
Feb 25, 2014
7.313
7.313
7.074
7.212
188,534
-0.15(-2.00%)
Feb 24, 2014
7.329
7.405
7.323
7.359
123,613
+0.04(+0.50%)
Feb 21, 2014
7.313
7.378
7.272
7.323
137,011
+0.10(+1.40%)
Feb 20, 2014
7.138
7.295
7.138
7.221
133,657
+0.08(+1.16%)
Feb 19, 2014
7.166
7.230
7.092
7.138
165,043
-0.06(-0.90%)
Feb 18, 2014
7.359
7.405
7.203
7.203
158,060
-0.17(-2.25%)
Feb 14, 2014
7.129
7.369
7.369
7.369
210,405
+0.20(+2.83%)
Feb 13, 2014
7.102
7.221
7.102
7.166
225,767
+0.03(+0.39%)
Feb 12, 2014
7.046
7.230
7.019
7.138
197,519
+0.09(+1.31%)
Feb 11, 2014
7.028
7.148
6.641
7.046
370,547
+0.02(+0.26%)
Feb 10, 2014
6.982
7.157
6.982
7.028
196,581
+0.04(+0.53%)
Feb 07, 2014
7.065
7.166
6.973
6.991
295,036
-0.06(-0.78%)
Feb 06, 2014
6.853
7.092
6.853
7.046
236,990
+0.22(+3.24%)
Feb 05, 2014
6.577
6.871
6.549
6.825
148,633
+0.25(+3.78%)
Feb 04, 2014
6.457
6.678
6.254
6.577
214,480
+0.12(+1.85%)
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
.