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 27, 2015
8.133
8.354
8.087
8.152
223,916
-0.06(-0.78%)
Feb 26, 2015
7.829
8.253
7.783
8.216
232,924
+0.44(+5.69%)
Feb 25, 2015
7.636
7.930
7.636
7.774
760,076
+0.13(+1.69%)
Feb 24, 2015
7.571
7.755
7.562
7.645
987,839
+0.08(+1.10%)
Feb 23, 2015
7.387
7.580
7.375
7.562
336,482
+0.15(+1.99%)
Feb 20, 2015
7.369
7.461
7.369
7.415
172,972
-0.01(-0.12%)
Feb 19, 2015
7.396
7.452
7.396
7.424
226,425
+0.02(+0.25%)
Feb 18, 2015
7.415
7.461
7.304
7.405
117,305
-0.03(-0.37%)
Feb 17, 2015
7.415
7.452
7.341
7.433
159,480
+0.04(+0.50%)
Feb 13, 2015
7.350
7.396
7.396
7.396
128,870
-0.01(-0.12%)
Feb 12, 2015
7.405
7.470
7.359
7.405
201,297
-0.01(-0.12%)
Feb 11, 2015
7.396
7.442
7.378
7.415
73,611
-0.03(-0.37%)
Feb 10, 2015
7.498
7.507
7.387
7.442
130,657
-0.02(-0.25%)
Feb 09, 2015
7.424
7.539
7.424
7.461
243,740
+0.00(+0.00%)
Feb 06, 2015
7.461
7.534
7.378
7.461
422,638
+0.01(+0.12%)
Feb 05, 2015
7.415
7.470
7.304
7.452
242,315
+0.08(+1.12%)
Feb 04, 2015
7.378
7.479
7.313
7.369
230,372
-0.01(-0.12%)
Feb 03, 2015
7.369
7.571
7.313
7.378
1,361,585
+0.06(+0.75%)
Feb 02, 2015
7.184
7.332
7.120
7.323
318,830
+0.17(+2.45%)
Jan 30, 2015
7.194
7.194
7.037
7.148
178,355
-0.13(-1.77%)
Jan 29, 2015
7.230
7.313
7.028
7.277
105,307
+0.03(+0.38%)
Jan 28, 2015
7.369
7.415
7.194
7.249
143,269
-0.12(-1.62%)
Jan 27, 2015
7.083
7.405
7.083
7.369
73,318
+0.23(+3.23%)
Jan 26, 2015
7.221
7.286
7.111
7.138
78,625
-0.11(-1.52%)
Jan 23, 2015
7.295
7.341
7.166
7.249
73,564
-0.09(-1.25%)
Jan 22, 2015
7.230
7.378
7.194
7.341
274,720
+0.12(+1.66%)
Jan 21, 2015
7.267
7.359
7.166
7.221
126,341
-0.07(-1.01%)
Jan 20, 2015
7.323
7.405
7.221
7.295
98,314
-0.02(-0.25%)
Jan 16, 2015
7.304
7.405
7.221
7.313
239,030
+0.05(+0.63%)
Jan 15, 2015
7.396
7.396
7.230
7.267
235,145
-0.13(-1.74%)
Jan 14, 2015
7.359
7.401
7.221
7.396
80,163
+0.08(+1.13%)
Jan 13, 2015
7.599
7.608
7.203
7.313
422,082
-0.29(-3.76%)
Jan 12, 2015
7.599
7.636
7.442
7.599
292,535
-0.03(-0.36%)
Jan 09, 2015
7.498
7.645
7.498
7.627
84,837
+0.12(+1.60%)
Jan 08, 2015
7.424
7.562
7.424
7.507
92,062
+0.13(+1.75%)
Jan 07, 2015
7.286
7.424
7.267
7.378
274,698
+0.09(+1.26%)
Jan 06, 2015
7.313
7.387
7.194
7.286
165,917
+0.01(+0.13%)
Jan 05, 2015
7.323
7.452
7.240
7.277
143,736
-0.07(-1.00%)
Jan 02, 2015
7.332
7.433
7.323
7.350
135,044
-0.03(-0.37%)
Dec 31, 2014
7.230
7.378
7.378
7.378
191,731
+0.11(+1.52%)
Dec 30, 2014
7.277
7.341
7.184
7.267
65,240
+0.01(+0.13%)
Dec 29, 2014
7.221
7.359
7.148
7.258
129,217
-0.02(-0.25%)
Dec 26, 2014
7.267
7.313
7.230
7.277
24,103
+0.00(+0.00%)
Dec 24, 2014
7.212
7.277
7.277
7.277
64,381
+0.00(+0.00%)
Dec 23, 2014
7.332
7.461
7.249
7.277
82,843
-0.07(-1.00%)
Dec 22, 2014
7.277
7.415
7.249
7.350
94,763
+0.14(+1.92%)
Dec 19, 2014
7.323
7.405
7.166
7.212
103,153
-0.09(-1.26%)
Dec 18, 2014
7.378
7.461
7.212
7.304
143,289
+0.00(+0.00%)
Dec 17, 2014
7.184
7.341
7.148
7.304
155,084
+0.09(+1.28%)
Dec 16, 2014
7.221
7.387
7.009
7.212
410,285
-0.12(-1.63%)
Dec 15, 2014
7.645
7.681
7.184
7.332
188,299
-0.29(-3.86%)
Dec 12, 2014
7.820
7.921
7.562
7.627
147,376
-0.23(-2.93%)
Dec 11, 2014
7.921
8.050
7.848
7.857
156,879
-0.08(-1.04%)
Dec 10, 2014
8.345
8.400
7.894
7.940
235,571
-0.46(-5.48%)
Dec 09, 2014
8.087
8.474
7.997
8.400
300,327
+0.25(+3.05%)
Dec 08, 2014
8.290
8.382
8.133
8.152
276,509
-0.19(-2.32%)
Dec 05, 2014
8.198
8.363
8.105
8.345
1,228,253
+0.13(+1.57%)
Dec 04, 2014
8.373
8.419
8.188
8.216
118,679
-0.17(-1.98%)
Dec 03, 2014
8.152
8.511
8.133
8.382
466,038
+0.22(+2.71%)
Dec 02, 2014
8.234
8.336
8.133
8.161
105,108
-0.07(-0.89%)
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
.