ADECOAGRO S.A. (NY: AGRO)
10.00 USD  -0.04 (-0.40%)
Streaming Delayed Price  /  Updated: 11:40 AM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 10.04 10.04 10.04 0 -0.02(-0.20%)
May 21, 2015 10.19 10.23 10.03 10.06 293,442 -0.14(-1.37%)
May 20, 2015 10.30 9.960 10.20 207,402 -0.10(-0.97%)
May 19, 2015 10.45 10.50 10.00 10.30 223,385 -0.10(-0.96%)
May 18, 2015 10.41 10.50 10.26 10.40 231,518 -0.08(-0.76%)
May 15, 2015 10.50 10.78 10.34 10.48 105,412 +0.07(+0.67%)
May 14, 2015 10.21 10.42 10.21 10.41 208,751 +0.23(+2.26%)
May 13, 2015 10.22 10.38 10.15 10.18 103,010 +0.01(+0.10%)
May 12, 2015 9.710 10.18 9.600 10.17 399,464 +0.43(+4.41%)
May 11, 2015 9.770 9.870 9.685 9.740 124,461 -0.06(-0.61%)
May 08, 2015 9.800 9.940 9.760 9.800 51,145 +0.05(+0.51%)
May 07, 2015 9.740 9.840 9.590 9.750 95,897 -0.02(-0.20%)
May 06, 2015 9.880 9.950 9.750 9.770 90,455 -0.15(-1.51%)
May 05, 2015 10.17 10.19 9.910 9.920 157,697 -0.24(-2.36%)
May 04, 2015 9.850 10.29 9.850 10.16 167,594 +0.31(+3.15%)
May 01, 2015 9.730 9.930 9.690 9.850 175,288 +0.14(+1.44%)
Apr 30, 2015 10.06 10.15 9.640 9.710 338,811 -0.40(-3.96%)
Apr 29, 2015 10.20 10.20 10.06 10.11 114,557 -0.09(-0.88%)
Apr 28, 2015 10.26 10.30 10.14 10.20 128,372 -0.10(-0.97%)
Apr 27, 2015 10.17 10.38 10.13 10.30 151,298 +0.13(+1.28%)
Apr 24, 2015 10.21 10.36 10.13 10.17 128,005 -0.03(-0.29%)
Apr 23, 2015 10.22 10.37 10.05 10.20 154,752 -0.01(-0.10%)
Apr 22, 2015 10.18 10.26 10.00 10.21 76,900 +0.06(+0.59%)
Apr 21, 2015 10.10 10.25 10.05 10.15 217,759 +0.09(+0.89%)
Apr 20, 2015 10.17 10.17 10.03 10.06 99,420 -0.08(-0.79%)
Apr 17, 2015 10.04 10.16 9.970 10.14 389,593 +0.05(+0.50%)
Apr 16, 2015 10.18 10.24 10.05 10.09 126,461 -0.01(-0.10%)
Apr 15, 2015 10.33 10.38 10.07 10.10 168,906 -0.19(-1.85%)
Apr 14, 2015 10.28 10.38 10.25 10.29 267,157 -0.01(-0.10%)
Apr 13, 2015 10.29 10.35 10.24 10.30 134,959 -0.05(-0.48%)
Apr 10, 2015 10.23 10.37 10.22 10.35 191,593 +0.15(+1.47%)
Apr 09, 2015 10.24 10.26 10.12 10.20 521,901 -0.04(-0.39%)
Apr 08, 2015 10.31 10.39 10.14 10.24 244,297 -0.04(-0.39%)
Apr 07, 2015 10.50 10.50 10.21 10.28 311,325 -0.29(-2.74%)
Apr 06, 2015 10.31 10.65 10.26 10.57 218,002 +0.26(+2.52%)
Apr 02, 2015 10.31 10.31 10.31 0 +0.15(+1.48%)
Apr 01, 2015 10.20 10.29 10.13 10.16 222,943 -0.06(-0.59%)
Mar 31, 2015 10.03 10.35 10.00 10.22 228,059 +0.04(+0.39%)
Mar 30, 2015 10.07 10.28 9.960 10.18 593,971 +0.10(+0.99%)
Mar 27, 2015 10.31 10.45 10.04 10.08 477,009 -0.21(-2.04%)
Mar 26, 2015 10.55 10.55 10.20 10.29 341,755 -0.27(-2.56%)
Mar 25, 2015 10.83 10.93 10.55 10.56 307,565 -0.23(-2.13%)
Mar 24, 2015 11.08 11.18 10.60 10.79 376,634 -0.31(-2.79%)
Mar 23, 2015 10.62 11.42 10.62 11.10 451,758 +0.46(+4.32%)
Mar 20, 2015 10.04 10.82 9.970 10.64 1,227,012 +0.62(+6.19%)
Mar 19, 2015 9.850 10.05 9.790 10.02 452,021 +0.20(+2.04%)
Mar 18, 2015 9.710 9.830 9.635 9.820 299,542 +0.03(+0.31%)
Mar 17, 2015 9.640 9.840 9.630 9.790 509,390 +0.07(+0.72%)
Mar 16, 2015 9.700 9.800 9.581 9.720 453,685 -0.01(-0.10%)
Mar 13, 2015 9.820 9.830 9.630 9.730 207,383 -0.07(-0.71%)
Mar 12, 2015 9.960 9.980 9.660 9.800 522,047 -0.08(-0.81%)
Mar 11, 2015 9.340 9.980 9.210 9.880 441,276 +0.58(+6.24%)
Mar 10, 2015 9.460 9.490 9.120 9.300 227,501 -0.28(-2.92%)
Mar 09, 2015 9.340 9.970 9.300 9.580 508,333 +0.24(+2.57%)
Mar 06, 2015 9.370 9.500 9.220 9.340 224,413 -0.01(-0.11%)
Mar 05, 2015 8.770 9.380 8.770 9.350 533,218 +0.57(+6.49%)
Mar 04, 2015 8.800 8.562 8.780 363,943 +0.05(+0.57%)
Mar 03, 2015 8.830 8.870 8.700 8.730 138,674 -0.13(-1.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here