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
)
10.08
-0.18 (-1.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2012
8.898
8.907
8.400
8.750
334,662
-0.19(-2.16%)
May 30, 2012
8.603
8.944
8.566
8.944
1,005,306
+0.29(+3.30%)
May 29, 2012
8.271
8.704
8.271
8.658
743,791
+0.56(+6.94%)
May 25, 2012
8.096
8.124
7.977
8.096
75,715
+0.04(+0.46%)
May 24, 2012
8.198
8.207
7.940
8.059
83,157
-0.11(-1.35%)
May 23, 2012
8.078
8.198
8.026
8.170
74,562
+0.03(+0.34%)
May 22, 2012
8.059
8.152
8.023
8.142
204,779
+0.06(+0.80%)
May 21, 2012
8.124
8.234
7.967
8.078
110,379
+0.00(+0.00%)
May 18, 2012
8.142
8.188
8.055
8.078
205,177
-0.03(-0.34%)
May 17, 2012
8.087
8.142
8.059
8.105
343,832
+0.04(+0.46%)
May 16, 2012
8.198
8.262
7.967
8.069
220,976
-0.29(-3.42%)
May 15, 2012
8.059
8.354
8.041
8.354
149,549
+0.29(+3.66%)
May 14, 2012
8.087
8.115
8.023
8.059
120,529
-0.11(-1.35%)
May 11, 2012
8.207
8.253
8.115
8.170
50,633
-0.08(-1.00%)
May 10, 2012
8.290
8.290
8.124
8.253
44,549
+0.01(+0.11%)
May 09, 2012
8.041
8.327
8.041
8.244
207,121
+0.12(+1.47%)
May 08, 2012
8.050
8.133
7.977
8.124
80,146
+0.07(+0.92%)
May 07, 2012
8.133
8.207
8.050
8.050
135,479
-0.14(-1.69%)
May 04, 2012
8.198
8.198
8.087
8.188
65,356
-0.06(-0.78%)
May 03, 2012
8.198
8.262
8.069
8.253
144,894
+0.05(+0.56%)
May 02, 2012
7.820
8.280
7.737
8.207
261,490
+0.37(+4.70%)
May 01, 2012
8.225
8.271
7.820
7.838
393,816
-0.38(-4.60%)
Apr 30, 2012
8.262
8.280
8.161
8.216
89,480
-0.05(-0.56%)
Apr 27, 2012
8.271
8.299
8.069
8.262
194,298
+0.01(+0.11%)
Apr 26, 2012
8.280
8.317
8.207
8.253
83,691
-0.01(-0.11%)
Apr 25, 2012
8.133
8.446
8.115
8.262
187,943
+0.18(+2.28%)
Apr 24, 2012
8.234
8.234
8.013
8.078
187,887
-0.11(-1.35%)
Apr 23, 2012
8.059
8.188
7.921
8.188
144,930
+0.03(+0.34%)
Apr 20, 2012
8.050
8.363
8.041
8.161
169,007
+0.17(+2.19%)
Apr 19, 2012
8.345
8.429
7.930
7.986
457,353
-0.35(-4.20%)
Apr 18, 2012
8.769
8.769
8.290
8.336
482,307
-0.45(-5.14%)
Apr 17, 2012
8.842
8.925
8.649
8.787
341,468
+0.01(+0.10%)
Apr 16, 2012
9.192
9.192
8.750
8.778
196,060
-0.38(-4.12%)
Apr 13, 2012
9.248
9.386
9.054
9.156
219,033
-0.09(-1.00%)
Apr 12, 2012
9.211
9.377
9.174
9.248
89,765
+0.04(+0.40%)
Apr 11, 2012
9.275
9.275
9.174
9.211
60,665
+0.01(+0.10%)
Apr 10, 2012
9.321
9.423
9.128
9.202
140,726
-0.08(-0.89%)
Apr 09, 2012
9.367
9.487
9.211
9.284
110,082
-0.24(-2.51%)
Apr 05, 2012
9.588
9.598
9.424
9.524
59,866
-0.03(-0.29%)
Apr 04, 2012
9.837
9.902
9.524
9.552
136,002
-0.41(-4.07%)
Apr 03, 2012
9.975
9.990
9.856
9.957
193,947
+0.01(+0.09%)
Apr 02, 2012
9.948
9.975
9.717
9.948
197,574
-0.01(-0.09%)
Mar 30, 2012
10.04
10.04
9.570
9.957
214,329
+0.29(+2.95%)
Mar 29, 2012
9.506
9.708
9.321
9.671
198,021
+0.06(+0.67%)
Mar 28, 2012
9.791
9.791
9.542
9.607
138,082
-0.14(-1.42%)
Mar 27, 2012
9.671
9.782
9.598
9.745
196,836
+0.12(+1.24%)
Mar 26, 2012
9.671
9.671
9.542
9.625
139,207
+0.07(+0.77%)
Mar 23, 2012
9.699
9.745
9.496
9.552
152,845
-0.18(-1.89%)
Mar 22, 2012
9.837
9.874
9.541
9.736
322,911
-0.21(-2.13%)
Mar 21, 2012
9.791
10.12
9.727
9.948
263,452
+0.25(+2.56%)
Mar 20, 2012
9.800
9.892
9.671
9.699
120,475
-0.15(-1.50%)
Mar 19, 2012
10.21
10.41
9.727
9.846
301,196
-0.33(-3.26%)
Mar 16, 2012
10.17
10.22
9.856
10.18
2,126,971
+0.32(+3.27%)
Mar 15, 2012
9.478
9.874
9.377
9.856
595,667
+0.34(+3.58%)
Mar 14, 2012
9.524
9.579
9.284
9.515
505,504
+0.03(+0.29%)
Mar 13, 2012
8.925
9.625
8.852
9.487
917,214
+0.64(+7.29%)
Mar 12, 2012
8.437
8.870
8.437
8.842
857,988
+0.42(+5.03%)
Mar 09, 2012
8.004
8.474
8.004
8.419
101,761
+0.38(+4.70%)
Mar 08, 2012
7.995
8.262
7.930
8.041
282,511
+0.12(+1.51%)
Mar 07, 2012
7.986
7.995
7.857
7.921
97,429
-0.05(-0.58%)
Mar 06, 2012
8.087
8.142
7.921
7.967
165,181
-0.21(-2.59%)
Mar 05, 2012
8.290
8.290
8.105
8.179
128,264
-0.08(-1.00%)
Mar 02, 2012
8.317
8.474
8.198
8.262
191,715
-0.08(-0.99%)
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
.