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 (%)
Dec 30, 2011 58.38 59.13 58.37 58.94 174,431 +0.42(+0.72%)
Dec 29, 2011 58.01 58.54 57.77 58.52 131,055 +0.90(+1.56%)
Dec 28, 2011 58.34 58.47 57.18 57.62 117,585 -0.38(-0.66%)
Dec 27, 2011 57.87 58.27 57.74 58.00 76,783 -0.23(-0.39%)
Dec 23, 2011 57.86 58.23 57.52 58.23 136,464 +0.91(+1.59%)
Dec 21, 2011 57.34 57.59 56.91 57.32 144,437 -0.17(-0.30%)
Dec 20, 2011 56.99 57.58 56.89 57.49 186,540 +2.34(+4.24%)
Dec 19, 2011 55.58 55.93 55.01 55.15 189,671 +0.06(+0.11%)
Dec 16, 2011 55.38 55.73 54.81 55.09 231,347 -0.42(-0.76%)
Dec 15, 2011 55.76 55.95 55.23 55.51 240,208 +0.55(+1.00%)
Dec 14, 2011 55.31 55.60 54.77 54.96 188,411 -0.70(-1.26%)
Dec 13, 2011 57.00 57.22 55.36 55.66 245,130 -0.71(-1.26%)
Dec 12, 2011 56.89 56.89 56.06 56.37 237,816 -0.63(-1.11%)
Dec 09, 2011 55.93 57.27 55.72 57.00 268,298 -0.09(-0.16%)
Dec 08, 2011 57.93 58.13 56.99 57.09 268,157 -1.87(-3.17%)
Dec 07, 2011 58.51 59.25 58.30 58.96 181,697 +0.17(+0.29%)
Dec 06, 2011 58.55 59.09 58.26 58.79 175,298 +0.46(+0.79%)
Dec 05, 2011 59.21 59.21 57.96 58.33 198,101 -0.34(-0.58%)
Dec 02, 2011 59.42 59.44 58.22 58.67 303,895 +0.48(+0.82%)
Dec 01, 2011 58.74 59.23 58.02 58.19 208,021 -0.73(-1.24%)
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%)
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.