ADECOAGRO S.A. (NY: AGRO)
9.570 USD  -0.170 (-1.75%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 9.770 9.880 9.550 9.570 415,453 -0.17(-1.75%)
Aug 18, 2014 9.590 9.830 9.570 9.740 352,112 +0.14(+1.46%)
Aug 15, 2014 9.980 9.980 9.600 9.600 176,664 -0.30(-3.03%)
Aug 14, 2014 10.12 10.12 9.880 9.900 171,126 -0.19(-1.88%)
Aug 13, 2014 10.25 10.25 10.05 10.09 140,138 -0.13(-1.27%)
Aug 12, 2014 10.25 10.25 10.11 10.22 125,492 -0.03(-0.29%)
Aug 11, 2014 10.25 10.35 10.21 10.25 167,087 +0.00(+0.00%)
Aug 08, 2014 10.24 10.26 10.11 10.25 43,261 +0.05(+0.49%)
Aug 07, 2014 10.10 10.33 10.09 10.20 168,823 +0.13(+1.29%)
Aug 06, 2014 10.00 10.20 9.965 10.07 515,559 +0.07(+0.70%)
Aug 05, 2014 10.14 10.14 9.955 10.00 252,049 -0.14(-1.38%)
Aug 04, 2014 10.13 10.30 10.12 10.14 248,624 +0.01(+0.10%)
Aug 01, 2014 9.900 10.15 9.900 10.13 210,399 +0.17(+1.71%)
Jul 31, 2014 9.920 10.01 9.890 9.960 201,978 -0.01(-0.10%)
Jul 30, 2014 9.980 9.990 9.890 9.970 100,626 +0.05(+0.50%)
Jul 29, 2014 10.00 10.02 9.920 9.920 66,191 -0.06(-0.60%)
Jul 28, 2014 9.950 10.00 9.930 9.980 100,695 +0.03(+0.30%)
Jul 25, 2014 9.950 10.07 9.900 9.950 149,193 -0.05(-0.50%)
Jul 24, 2014 9.850 10.02 9.820 10.00 286,748 +0.15(+1.52%)
Jul 23, 2014 9.920 9.920 9.840 9.850 132,512 -0.07(-0.71%)
Jul 22, 2014 9.870 9.940 9.780 9.920 133,706 +0.06(+0.61%)
Jul 21, 2014 9.990 10.05 9.790 9.860 166,411 -0.19(-1.89%)
Jul 18, 2014 9.950 10.30 9.950 10.05 134,046 +0.11(+1.11%)
Jul 17, 2014 10.00 10.08 9.890 9.940 186,213 -0.08(-0.80%)
Jul 16, 2014 9.950 10.11 9.940 10.02 440,413 +0.05(+0.50%)
Jul 15, 2014 9.950 10.00 9.730 9.970 364,633 -0.02(-0.20%)
Jul 14, 2014 10.00 10.20 9.965 9.990 225,481 -0.01(-0.10%)
Jul 11, 2014 9.850 10.05 9.670 10.00 204,434 +0.20(+2.04%)
Jul 10, 2014 9.640 9.860 9.540 9.800 181,844 +0.09(+0.93%)
Jul 09, 2014 9.590 9.780 9.430 9.710 287,075 +0.09(+0.94%)
Jul 08, 2014 9.710 9.720 9.535 9.620 169,312 -0.15(-1.54%)
Jul 07, 2014 9.650 9.800 9.530 9.770 140,095 +0.16(+1.66%)
Jul 03, 2014 9.610 9.610 9.610 0 -0.01(-0.10%)
Jul 02, 2014 9.400 9.620 9.400 9.620 90,839 +0.17(+1.80%)
Jul 01, 2014 9.500 9.540 9.380 9.450 169,893 +0.01(+0.11%)
Jun 30, 2014 9.560 9.560 9.420 9.440 220,347 -0.16(-1.67%)
Jun 27, 2014 9.230 9.610 9.230 9.600 160,344 +0.37(+4.01%)
Jun 26, 2014 9.220 9.275 9.210 9.230 74,648 -0.03(-0.32%)
Jun 25, 2014 9.420 9.460 9.210 9.260 250,512 -0.21(-2.22%)
Jun 24, 2014 9.540 9.580 9.460 9.470 190,145 -0.04(-0.42%)
Jun 23, 2014 9.450 9.590 9.440 9.510 214,866 +0.02(+0.21%)
Jun 20, 2014 9.350 9.520 9.300 9.490 290,805 +0.15(+1.61%)
Jun 19, 2014 9.220 9.360 9.185 9.340 264,667 +0.10(+1.08%)
Jun 18, 2014 9.290 9.290 9.135 9.240 585,365 -0.21(-2.22%)
Jun 17, 2014 9.460 9.560 9.450 9.450 177,012 -0.02(-0.21%)
Jun 16, 2014 9.700 9.740 9.230 9.470 406,280 -0.24(-2.47%)
Jun 13, 2014 9.720 9.820 9.710 9.710 114,400 -0.07(-0.72%)
Jun 12, 2014 9.800 9.852 9.760 9.780 117,413 -0.05(-0.51%)
Jun 11, 2014 9.870 10.04 9.810 9.830 152,462 -0.10(-1.01%)
Jun 10, 2014 9.850 9.956 9.840 9.930 122,371 -0.02(-0.20%)
Jun 06, 2014 9.850 9.970 9.790 9.950 237,202 +0.16(+1.63%)
Jun 05, 2014 9.590 9.880 9.560 9.790 308,431 +0.15(+1.56%)
Jun 04, 2014 9.530 9.700 9.440 9.640 389,143 +0.11(+1.15%)
Jun 03, 2014 9.410 9.640 9.400 9.530 1,912,005 +0.05(+0.53%)
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