ADECOAGRO S.A. (NY: AGRO)
8.800 USD  -0.120 (-1.35%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.910 8.910 8.740 8.800 282,767 -0.12(-1.35%)
Sep 29, 2014 8.820 8.940 8.750 8.920 223,324 +0.04(+0.45%)
Sep 26, 2014 8.880 8.900 8.670 8.880 199,637 +0.02(+0.23%)
Sep 25, 2014 9.080 9.080 8.844 8.860 209,700 -0.21(-2.32%)
Sep 24, 2014 8.980 9.100 8.920 9.070 293,481 +0.06(+0.67%)
Sep 23, 2014 9.000 9.060 8.950 9.010 231,052 -0.02(-0.22%)
Sep 22, 2014 8.960 9.050 8.900 9.030 245,503 -0.02(-0.22%)
Sep 19, 2014 9.100 9.120 9.030 9.050 109,870 -0.02(-0.22%)
Sep 18, 2014 9.000 9.120 8.950 9.070 184,584 +0.07(+0.78%)
Sep 17, 2014 8.990 9.060 8.940 9.000 180,599 +0.04(+0.45%)
Sep 16, 2014 8.900 9.070 8.890 8.960 140,819 +0.07(+0.79%)
Sep 15, 2014 9.000 9.010 8.890 8.890 209,801 -0.12(-1.33%)
Sep 12, 2014 9.000 9.050 8.950 9.010 169,882 +0.00(+0.00%)
Sep 11, 2014 8.940 9.060 8.920 9.010 219,705 +0.00(+0.00%)
Sep 10, 2014 9.000 9.050 8.980 9.010 142,015 +0.00(+0.00%)
Sep 09, 2014 9.000 9.040 8.990 9.010 160,617 +0.01(+0.11%)
Sep 08, 2014 9.030 9.200 9.030 9.000 224,983 -0.06(-0.66%)
Sep 05, 2014 9.120 9.140 9.030 9.060 254,045 -0.10(-1.09%)
Sep 04, 2014 9.070 9.330 9.070 9.160 305,218 +0.09(+0.99%)
Sep 03, 2014 8.950 9.130 8.930 9.070 3,229,564 +0.13(+1.45%)
Sep 02, 2014 9.140 9.420 8.710 8.940 784,941 -0.51(-5.40%)
Aug 29, 2014 9.450 9.450 9.450 0 +0.04(+0.43%)
Aug 28, 2014 9.330 9.530 9.310 9.410 160,967 +0.01(+0.11%)
Aug 27, 2014 9.130 9.410 9.130 9.400 167,596 +0.22(+2.40%)
Aug 26, 2014 9.070 9.300 9.060 9.180 149,623 +0.05(+0.55%)
Aug 25, 2014 9.370 9.425 9.050 9.130 232,777 -0.22(-2.35%)
Aug 22, 2014 9.340 9.380 9.120 9.350 265,359 -0.02(-0.21%)
Aug 21, 2014 9.510 9.630 9.360 9.370 153,783 -0.10(-1.06%)
Aug 20, 2014 9.520 9.558 9.330 9.470 195,494 -0.10(-1.04%)
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%)
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