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
)
9.890
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 30, 2014
8.409
8.456
8.336
8.382
131,784
-0.02(-0.22%)
May 29, 2014
8.373
8.474
8.299
8.400
92,135
+0.03(+0.33%)
May 28, 2014
8.382
8.465
8.308
8.373
133,829
-0.06(-0.76%)
May 27, 2014
8.520
8.548
8.336
8.437
151,538
-0.01(-0.11%)
May 23, 2014
8.419
8.446
8.446
8.446
61,883
-0.05(-0.54%)
May 22, 2014
8.483
8.529
8.474
8.492
72,366
+0.02(+0.22%)
May 21, 2014
8.456
8.483
8.419
8.474
103,246
+0.06(+0.77%)
May 20, 2014
8.280
8.428
8.244
8.409
124,108
+0.10(+1.22%)
May 19, 2014
8.244
8.326
8.244
8.308
144,825
+0.01(+0.11%)
May 16, 2014
8.234
8.327
8.161
8.299
116,867
+0.06(+0.67%)
May 15, 2014
8.345
8.400
8.198
8.244
141,676
-0.10(-1.21%)
May 14, 2014
8.474
8.474
8.262
8.345
142,349
-0.07(-0.88%)
May 13, 2014
8.317
8.474
8.234
8.419
165,502
+0.18(+2.12%)
May 12, 2014
8.188
8.317
8.170
8.244
217,896
+0.11(+1.36%)
May 09, 2014
8.142
8.198
8.115
8.133
175,188
-0.02(-0.23%)
May 08, 2014
8.198
8.308
8.133
8.152
122,086
+0.00(+0.00%)
May 07, 2014
8.078
8.179
8.059
8.152
93,641
+0.08(+1.03%)
May 06, 2014
8.050
8.179
7.977
8.069
202,804
+0.02(+0.23%)
May 05, 2014
8.225
8.225
7.986
8.050
371,555
-0.24(-2.89%)
May 02, 2014
8.152
8.345
8.152
8.290
137,513
+0.15(+1.81%)
May 01, 2014
8.188
8.230
8.050
8.142
164,719
-0.07(-0.90%)
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%)
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
.