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
)
9.950
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2012
8.492
8.557
8.299
8.373
83,453
-0.10(-1.20%)
Feb 28, 2012
8.603
8.603
8.428
8.474
52,144
-0.09(-1.08%)
Feb 27, 2012
8.511
8.603
8.382
8.566
137,695
-0.02(-0.21%)
Feb 24, 2012
8.538
8.621
8.520
8.584
115,248
+0.03(+0.32%)
Feb 23, 2012
8.594
8.603
8.474
8.557
151,029
+0.01(+0.11%)
Feb 22, 2012
8.769
8.815
8.538
8.548
177,666
-0.22(-2.52%)
Feb 21, 2012
8.907
8.907
8.759
8.769
53,612
-0.07(-0.83%)
Feb 17, 2012
8.981
8.981
8.759
8.842
83,430
-0.11(-1.23%)
Feb 16, 2012
8.842
8.981
8.815
8.953
80,668
+0.07(+0.83%)
Feb 15, 2012
9.063
9.162
8.870
8.879
178,568
-0.11(-1.23%)
Feb 14, 2012
8.861
9.091
8.861
8.990
164,343
+0.07(+0.83%)
Feb 13, 2012
8.658
8.981
8.658
8.916
628,145
+0.29(+3.42%)
Feb 10, 2012
8.529
8.658
8.456
8.621
96,837
+0.01(+0.11%)
Feb 09, 2012
8.548
8.686
8.363
8.612
616,010
+0.04(+0.43%)
Feb 08, 2012
8.658
8.658
8.548
8.575
217,217
-0.06(-0.64%)
Feb 07, 2012
8.373
8.658
8.355
8.630
191,885
+0.28(+3.31%)
Feb 06, 2012
8.621
8.658
8.271
8.354
250,061
-0.30(-3.51%)
Feb 03, 2012
8.630
8.686
8.594
8.658
195,914
+0.06(+0.64%)
Feb 02, 2012
8.548
8.704
8.520
8.603
290,398
+0.07(+0.86%)
Feb 01, 2012
8.511
8.603
8.354
8.529
194,722
+0.08(+0.98%)
Jan 31, 2012
8.483
8.612
8.345
8.446
175,170
-0.01(-0.11%)
Jan 30, 2012
8.520
8.566
8.345
8.456
131,642
-0.17(-2.03%)
Jan 27, 2012
8.658
8.695
8.575
8.630
111,691
-0.03(-0.32%)
Jan 26, 2012
8.612
8.741
8.483
8.658
337,526
+0.06(+0.75%)
Jan 25, 2012
8.538
8.686
8.456
8.594
285,440
+0.03(+0.32%)
Jan 24, 2012
8.529
8.603
8.263
8.566
92,339
-0.02(-0.21%)
Jan 23, 2012
8.612
8.640
8.363
8.584
204,706
+0.01(+0.11%)
Jan 20, 2012
8.465
8.603
8.327
8.575
125,564
+0.13(+1.53%)
Jan 19, 2012
8.262
8.603
8.161
8.446
259,670
+0.21(+2.57%)
Jan 18, 2012
7.857
8.290
7.792
8.234
104,471
+0.39(+4.93%)
Jan 17, 2012
7.866
8.124
7.848
7.848
132,702
+0.05(+0.59%)
Jan 13, 2012
7.479
7.802
7.479
7.802
87,197
+0.21(+2.79%)
Jan 12, 2012
7.479
7.792
7.479
7.590
112,671
-0.06(-0.84%)
Jan 11, 2012
7.709
7.792
7.580
7.654
74,095
-0.07(-0.95%)
Jan 10, 2012
7.452
7.857
7.452
7.728
113,256
+0.33(+4.48%)
Jan 09, 2012
7.516
7.525
7.396
7.396
113,918
-0.09(-1.23%)
Jan 06, 2012
7.608
7.608
7.461
7.488
106,252
-0.06(-0.73%)
Jan 05, 2012
7.580
7.635
7.378
7.544
97,813
-0.04(-0.49%)
Jan 04, 2012
8.050
8.290
7.507
7.580
427,298
-0.04(-0.48%)
Dec 30, 2011
7.700
7.738
7.378
7.617
617,715
+0.24(+3.25%)
Dec 29, 2011
7.304
7.420
7.304
7.378
120,235
+0.09(+1.26%)
Dec 28, 2011
7.452
7.461
7.259
7.286
242,965
-0.12(-1.62%)
Dec 27, 2011
7.562
7.568
7.405
7.405
106,801
-0.13(-1.71%)
Dec 23, 2011
7.378
7.645
7.378
7.534
152,943
+0.16(+2.12%)
Dec 21, 2011
7.553
7.562
7.184
7.378
237,632
-0.18(-2.44%)
Dec 20, 2011
7.553
7.625
7.424
7.562
138,324
+0.17(+2.24%)
Dec 19, 2011
7.737
7.769
7.396
7.396
55,128
-0.29(-3.72%)
Dec 16, 2011
7.811
7.820
7.673
7.682
241,033
-0.03(-0.36%)
Dec 15, 2011
7.755
7.977
7.387
7.709
267,630
+0.18(+2.45%)
Dec 14, 2011
7.461
7.552
7.359
7.525
137,712
+0.05(+0.62%)
Dec 13, 2011
7.516
7.848
7.475
7.479
158,111
+0.04(+0.50%)
Dec 12, 2011
7.774
7.774
7.387
7.442
300,788
-0.33(-4.27%)
Dec 09, 2011
8.096
8.124
7.599
7.774
129,445
-0.28(-3.43%)
Dec 08, 2011
8.023
8.115
7.949
8.050
54,313
-0.06(-0.68%)
Dec 07, 2011
8.023
8.161
7.958
8.105
49,595
-0.01(-0.11%)
Dec 06, 2011
8.382
8.446
8.013
8.115
88,940
-0.25(-2.97%)
Dec 05, 2011
8.833
8.907
8.290
8.363
159,600
-0.41(-4.72%)
Dec 02, 2011
8.115
8.916
8.115
8.778
516,560
+0.76(+9.41%)
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
.