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
)
9.445
-0.085 (-0.89%)
Streaming Delayed Price
Updated: 9:44 AM EDT, Jun 4, 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 29, 2015
8.907
8.990
8.833
8.898
178,321
-0.04(-0.41%)
May 28, 2015
9.017
9.017
8.907
8.934
163,160
-0.10(-1.12%)
May 27, 2015
9.109
9.109
8.981
9.036
260,014
-0.06(-0.71%)
May 26, 2015
9.202
9.294
9.073
9.100
217,272
-0.15(-1.59%)
May 22, 2015
9.229
9.248
9.248
9.248
234,182
-0.02(-0.20%)
May 21, 2015
9.386
9.423
9.238
9.266
318,585
-0.13(-1.37%)
May 20, 2015
9.478
9.487
9.174
9.395
225,173
-0.09(-0.97%)
May 19, 2015
9.625
9.671
9.211
9.487
242,525
-0.09(-0.96%)
May 18, 2015
9.588
9.671
9.450
9.579
251,355
-0.07(-0.76%)
May 15, 2015
9.671
9.927
9.524
9.653
114,444
+0.06(+0.67%)
May 14, 2015
9.404
9.598
9.404
9.588
226,637
+0.21(+2.26%)
May 13, 2015
9.413
9.561
9.349
9.377
111,836
+0.01(+0.10%)
May 12, 2015
8.944
9.377
8.842
9.367
433,691
+0.40(+4.41%)
May 11, 2015
8.999
9.091
8.921
8.971
135,125
-0.06(-0.61%)
May 08, 2015
9.027
9.156
8.990
9.027
55,527
+0.05(+0.51%)
May 07, 2015
8.971
9.063
8.833
8.981
104,113
-0.02(-0.20%)
May 06, 2015
9.100
9.165
8.981
8.999
98,205
-0.14(-1.51%)
May 05, 2015
9.367
9.386
9.128
9.137
171,209
-0.22(-2.36%)
May 04, 2015
9.073
9.478
9.073
9.358
181,954
+0.29(+3.15%)
May 01, 2015
8.962
9.146
8.925
9.073
190,307
+0.13(+1.44%)
Apr 30, 2015
9.266
9.349
8.879
8.944
367,841
-0.37(-3.96%)
Apr 29, 2015
9.395
9.395
9.266
9.312
124,372
-0.08(-0.88%)
Apr 28, 2015
9.450
9.487
9.340
9.395
139,371
-0.09(-0.97%)
Apr 27, 2015
9.367
9.561
9.331
9.487
164,261
+0.12(+1.28%)
Apr 24, 2015
9.404
9.542
9.331
9.367
138,972
-0.03(-0.29%)
Apr 23, 2015
9.413
9.552
9.257
9.395
168,011
-0.01(-0.10%)
Apr 22, 2015
9.377
9.450
9.211
9.404
83,489
+0.06(+0.59%)
Apr 21, 2015
9.303
9.441
9.257
9.349
236,417
+0.08(+0.89%)
Apr 20, 2015
9.367
9.367
9.238
9.266
107,938
-0.07(-0.79%)
Apr 17, 2015
9.248
9.358
9.183
9.340
422,974
+0.05(+0.50%)
Apr 16, 2015
9.377
9.432
9.257
9.294
137,296
-0.01(-0.10%)
Apr 15, 2015
9.515
9.561
9.275
9.303
183,378
-0.18(-1.85%)
Apr 14, 2015
9.469
9.561
9.441
9.478
290,048
-0.01(-0.10%)
Apr 13, 2015
9.478
9.533
9.432
9.487
146,522
-0.05(-0.48%)
Apr 10, 2015
9.423
9.552
9.413
9.533
208,009
+0.14(+1.47%)
Apr 09, 2015
9.432
9.450
9.321
9.395
566,619
-0.04(-0.39%)
Apr 08, 2015
9.496
9.570
9.340
9.432
265,229
-0.04(-0.39%)
Apr 07, 2015
9.671
9.671
9.404
9.469
338,000
-0.27(-2.74%)
Apr 06, 2015
9.496
9.809
9.446
9.736
236,681
+0.24(+2.52%)
Apr 02, 2015
9.312
9.496
9.496
9.496
873,432
+0.14(+1.48%)
Apr 01, 2015
9.395
9.478
9.331
9.358
242,045
-0.06(-0.59%)
Mar 31, 2015
9.238
9.533
9.211
9.413
247,599
+0.04(+0.39%)
Mar 30, 2015
9.275
9.469
9.174
9.377
644,864
+0.09(+0.99%)
Mar 27, 2015
9.496
9.625
9.243
9.284
517,881
-0.19(-2.04%)
Mar 26, 2015
9.717
9.717
9.395
9.478
371,037
-0.25(-2.56%)
Mar 25, 2015
9.975
10.07
9.715
9.727
333,918
-0.21(-2.13%)
Mar 24, 2015
10.21
10.30
9.763
9.938
408,905
-0.29(-2.79%)
Mar 23, 2015
9.782
10.52
9.782
10.22
490,466
+0.42(+4.32%)
Mar 20, 2015
9.248
9.966
9.183
9.800
1,332,147
+0.57(+6.19%)
Mar 19, 2015
9.073
9.257
9.017
9.229
490,751
+0.18(+2.04%)
Mar 18, 2015
8.944
9.054
8.875
9.045
325,207
+0.03(+0.31%)
Mar 17, 2015
8.879
9.063
8.870
9.017
553,036
+0.06(+0.72%)
Mar 16, 2015
8.934
9.027
8.825
8.953
492,558
-0.01(-0.10%)
Mar 13, 2015
9.045
9.054
8.870
8.962
225,152
-0.06(-0.71%)
Mar 12, 2015
9.174
9.192
8.898
9.027
566,778
-0.07(-0.81%)
Mar 11, 2015
8.603
9.192
8.483
9.100
479,086
+0.53(+6.24%)
Mar 10, 2015
8.713
8.741
8.400
8.566
246,994
-0.26(-2.92%)
Mar 09, 2015
8.603
9.183
8.566
8.824
551,889
+0.22(+2.57%)
Mar 06, 2015
8.630
8.750
8.492
8.603
243,641
-0.01(-0.11%)
Mar 05, 2015
8.078
8.640
8.078
8.612
578,906
+0.53(+6.49%)
Mar 04, 2015
8.023
8.105
7.886
8.087
395,127
+0.05(+0.57%)
Mar 03, 2015
8.133
8.170
8.013
8.041
150,556
-0.12(-1.47%)
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
.