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 (%)
Jun 30, 2015
8.594
8.612
8.446
8.492
134,939
-0.07(-0.86%)
Jun 29, 2015
8.704
8.741
8.492
8.566
138,338
-0.18(-2.11%)
Jun 26, 2015
8.741
8.778
8.621
8.750
681,964
+0.00(+0.00%)
Jun 25, 2015
8.640
8.806
8.483
8.750
268,052
+0.15(+1.71%)
Jun 24, 2015
8.852
8.852
8.584
8.603
83,412
-0.24(-2.71%)
Jun 23, 2015
8.962
8.999
8.778
8.842
147,428
-0.09(-1.03%)
Jun 22, 2015
8.658
8.962
8.557
8.934
428,571
+0.28(+3.19%)
Jun 19, 2015
8.465
8.658
8.280
8.658
469,256
+0.21(+2.51%)
Jun 18, 2015
8.502
8.575
8.382
8.446
76,890
-0.03(-0.33%)
Jun 17, 2015
8.861
8.861
8.290
8.474
806,025
-0.40(-4.47%)
Jun 16, 2015
8.916
9.008
8.833
8.870
128,054
-0.04(-0.41%)
Jun 15, 2015
8.962
8.962
8.842
8.907
85,852
-0.11(-1.23%)
Jun 12, 2015
8.990
9.045
8.861
9.017
131,131
+0.02(+0.20%)
Jun 11, 2015
9.119
9.174
8.990
8.999
67,644
-0.11(-1.21%)
Jun 10, 2015
9.192
9.294
8.962
9.109
355,867
-0.08(-0.90%)
Jun 09, 2015
9.211
9.211
9.119
9.192
96,516
-0.05(-0.50%)
Jun 08, 2015
9.275
9.340
9.091
9.238
163,736
-0.02(-0.20%)
Jun 05, 2015
9.229
9.377
9.165
9.257
124,235
+0.02(+0.20%)
Jun 04, 2015
9.192
9.459
9.156
9.238
457,644
-0.01(-0.10%)
Jun 03, 2015
9.146
9.303
9.109
9.248
244,724
+0.13(+1.41%)
Jun 02, 2015
8.796
9.165
8.787
9.119
730,137
+0.32(+3.66%)
Jun 01, 2015
8.916
8.916
8.787
8.796
458,369
-0.10(-1.14%)
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%)
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
.