Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syngenta AG ADS (NY: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 58.56 59.01 58.37 58.92 269,130 +2.01(+3.53%)
Nov 29, 2011 56.80 57.49 56.52 56.91 171,273 +0.49(+0.87%)
Nov 28, 2011 56.75 56.92 56.13 56.42 215,582 +1.86(+3.41%)
Nov 25, 2011 55.16 55.58 54.37 54.56 132,582 -0.86(-1.55%)
Nov 23, 2011 55.93 56.05 55.20 55.42 193,533 -1.35(-2.38%)
Nov 22, 2011 56.86 57.33 56.12 56.77 338,262 +0.73(+1.30%)
Nov 21, 2011 55.81 56.24 55.42 56.04 244,907 -0.77(-1.36%)
Nov 18, 2011 57.61 57.65 56.54 56.81 189,099 -0.73(-1.27%)
Nov 17, 2011 58.87 58.97 57.17 57.54 279,254 -0.87(-1.49%)
Nov 16, 2011 58.40 59.40 58.21 58.41 208,615 -1.14(-1.91%)
Nov 15, 2011 59.55 60.05 58.83 59.55 204,105 -0.04(-0.07%)
Nov 14, 2011 59.65 59.92 59.20 59.59 145,296 -0.68(-1.13%)
Nov 11, 2011 60.50 60.98 60.05 60.27 173,073 +0.81(+1.36%)
Nov 10, 2011 59.90 60.03 58.84 59.46 190,460 +1.10(+1.88%)
Nov 09, 2011 59.69 59.81 57.96 58.36 294,027 -3.55(-5.73%)
Nov 08, 2011 61.38 62.12 60.90 61.91 121,681 +1.12(+1.84%)
Nov 07, 2011 60.43 60.89 59.93 60.79 212,858 -0.46(-0.75%)
Nov 04, 2011 61.07 61.63 60.59 61.25 353,245 -0.84(-1.35%)
Nov 03, 2011 61.92 62.32 61.00 62.09 428,582 +1.62(+2.68%)
Nov 02, 2011 59.86 60.75 59.64 60.47 293,188 +1.72(+2.93%)
Nov 01, 2011 57.99 59.41 57.81 58.75 429,821 -2.32(-3.80%)
Oct 31, 2011 62.22 62.42 61.07 61.07 228,502 -2.76(-4.32%)
Oct 28, 2011 63.43 63.95 63.21 63.83 276,882 -0.53(-0.82%)
Oct 27, 2011 63.67 64.59 63.06 64.36 354,548 +2.48(+4.01%)
Oct 26, 2011 61.97 62.05 60.18 61.88 340,973 +0.73(+1.19%)
Oct 25, 2011 61.08 62.08 60.27 61.15 264,672 -0.90(-1.45%)
Oct 24, 2011 61.24 62.09 61.18 62.05 222,520 +0.66(+1.08%)
Oct 21, 2011 60.32 61.39 60.31 61.39 184,079 +2.18(+3.68%)
Oct 20, 2011 59.06 59.60 58.23 59.21 254,754 +0.61(+1.04%)
Oct 19, 2011 58.89 59.46 58.32 58.60 274,729 -0.97(-1.63%)
Oct 18, 2011 58.37 59.93 57.54 59.57 253,607 +1.17(+2.00%)
Oct 17, 2011 59.15 59.25 58.21 58.40 308,342 -2.01(-3.33%)
Oct 14, 2011 60.85 60.94 59.70 60.41 292,517 +1.32(+2.23%)
Oct 13, 2011 58.64 59.30 58.17 59.09 361,780 +0.32(+0.54%)
Oct 12, 2011 58.25 59.56 57.93 58.77 454,408 +1.62(+2.83%)
Oct 11, 2011 56.16 57.19 56.07 57.15 278,752 +0.60(+1.06%)
Oct 10, 2011 55.53 56.65 55.45 56.55 364,132 +2.94(+5.48%)
Oct 07, 2011 54.57 54.80 53.39 53.61 274,156 -1.71(-3.09%)
Oct 06, 2011 54.92 55.40 54.85 55.32 365,608 +2.86(+5.45%)
Oct 05, 2011 51.96 52.58 51.52 52.46 385,193 +1.66(+3.27%)
Oct 04, 2011 49.57 50.90 49.13 50.80 468,701 +0.66(+1.32%)
Oct 03, 2011 51.27 51.97 50.14 50.14 409,677 -1.73(-3.34%)
Sep 30, 2011 52.34 53.04 51.82 51.87 362,511 -2.82(-5.16%)
Sep 29, 2011 55.38 55.47 53.79 54.69 479,562 +1.46(+2.74%)
Sep 28, 2011 54.31 54.79 53.16 53.23 310,625 -1.32(-2.42%)
Sep 27, 2011 54.73 55.41 54.20 54.55 281,183 +1.33(+2.50%)
Sep 26, 2011 52.44 53.30 51.59 53.22 448,309 +1.44(+2.78%)
Sep 23, 2011 50.97 52.15 50.89 51.78 368,700 -0.07(-0.14%)
Sep 22, 2011 52.26 52.39 51.29 51.85 652,280 -2.89(-5.28%)
Sep 21, 2011 56.31 56.60 54.73 54.74 222,735 -1.70(-3.01%)
Sep 20, 2011 56.91 57.20 56.17 56.44 219,130 -0.68(-1.19%)
Sep 19, 2011 56.21 57.43 55.87 57.12 250,530 -1.08(-1.86%)
Sep 16, 2011 58.41 58.63 57.99 58.20 272,217 -1.39(-2.33%)
Sep 15, 2011 59.61 59.84 58.86 59.59 422,471 +1.11(+1.90%)
Sep 14, 2011 57.72 58.92 57.04 58.48 241,313 +1.08(+1.88%)
Sep 13, 2011 57.00 57.69 56.73 57.40 352,426 +0.54(+0.95%)
Sep 12, 2011 56.51 57.11 55.78 56.86 517,371 +0.06(+0.11%)
Sep 09, 2011 57.51 58.09 56.58 56.80 402,038 -1.06(-1.83%)
Sep 08, 2011 57.97 59.10 57.83 57.86 553,828 -1.67(-2.81%)
Sep 07, 2011 58.59 59.92 58.42 59.53 747,630 +0.54(+0.92%)
Sep 06, 2011 57.88 59.03 57.88 58.99 671,458 -3.70(-5.90%)
Sep 02, 2011 62.78 63.72 62.55 62.69 382,247 -0.94(-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.