ADECOAGRO S.A. (NY: AGRO)
9.980 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:30 AM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 9.380 9.640 9.370 9.480 566,368 +0.38(+4.18%)
May 30, 2014 9.130 9.180 9.050 9.100 121,384 -0.02(-0.22%)
May 29, 2014 9.090 9.200 9.010 9.120 84,864 +0.03(+0.33%)
May 28, 2014 9.100 9.190 9.020 9.090 123,267 -0.07(-0.76%)
May 27, 2014 9.250 9.280 9.050 9.160 139,579 -0.01(-0.11%)
May 23, 2014 9.170 9.170 9.170 0 -0.05(-0.54%)
May 22, 2014 9.210 9.260 9.200 9.220 66,655 +0.02(+0.22%)
May 21, 2014 9.180 9.210 9.140 9.200 95,098 +0.07(+0.77%)
May 20, 2014 8.990 9.150 8.950 9.130 114,314 +0.11(+1.22%)
May 19, 2014 8.950 9.040 8.950 9.020 133,396 +0.01(+0.11%)
May 16, 2014 8.940 9.040 8.860 9.010 107,644 +0.06(+0.67%)
May 15, 2014 9.060 9.120 8.900 8.950 130,495 -0.11(-1.21%)
May 14, 2014 9.200 9.200 8.970 9.060 131,115 -0.08(-0.88%)
May 13, 2014 9.030 9.200 8.940 9.140 152,441 +0.19(+2.12%)
May 12, 2014 8.890 9.030 8.870 8.950 200,700 +0.12(+1.36%)
May 09, 2014 8.840 8.900 8.810 8.830 161,362 -0.02(-0.23%)
May 08, 2014 8.900 9.020 8.830 8.850 112,451 +0.00(+0.00%)
May 07, 2014 8.770 8.880 8.750 8.850 86,251 +0.09(+1.03%)
May 06, 2014 8.740 8.880 8.660 8.760 186,799 +0.02(+0.23%)
May 05, 2014 8.930 8.930 8.670 8.740 342,232 -0.26(-2.89%)
May 02, 2014 8.850 9.060 8.850 9.000 126,661 +0.16(+1.81%)
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