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 (%)
Feb 28, 2011 67.34 67.72 66.79 67.32 340,198 +1.54(+2.34%)
Feb 25, 2011 65.16 65.92 65.10 65.78 416,375 +0.71(+1.09%)
Feb 24, 2011 64.51 65.30 64.46 65.07 614,239 +0.97(+1.51%)
Feb 23, 2011 63.92 64.37 63.26 64.10 454,572 +0.29(+0.45%)
Feb 22, 2011 64.67 64.80 63.65 63.81 425,688 -1.72(-2.62%)
Feb 18, 2011 65.41 65.82 65.40 65.53 478,297 -0.42(-0.64%)
Feb 17, 2011 65.24 66.07 65.05 65.95 275,344 +0.40(+0.61%)
Feb 16, 2011 64.85 65.60 64.76 65.55 470,541 -0.46(-0.70%)
Feb 15, 2011 65.77 66.36 65.74 66.01 303,501 -0.17(-0.26%)
Feb 14, 2011 66.14 66.39 65.93 66.18 365,934 +0.06(+0.09%)
Feb 11, 2011 66.13 66.37 65.57 66.12 321,217 +0.07(+0.11%)
Feb 10, 2011 65.88 66.28 65.46 66.05 552,999 -1.15(-1.71%)
Feb 09, 2011 66.44 67.35 66.41 67.20 524,996 +2.89(+4.49%)
Feb 08, 2011 63.38 64.43 63.21 64.31 511,932 -0.54(-0.83%)
Feb 07, 2011 64.49 64.93 64.40 64.85 303,359 -0.21(-0.32%)
Feb 04, 2011 64.99 65.15 64.54 65.06 236,958 -0.31(-0.47%)
Feb 03, 2011 65.08 65.50 64.63 65.37 353,851 -0.70(-1.06%)
Feb 02, 2011 66.99 67.07 65.90 66.07 289,542 -0.49(-0.74%)
Feb 01, 2011 65.71 66.59 65.61 66.56 384,267 +1.93(+2.99%)
Jan 31, 2011 64.20 65.14 64.08 64.63 354,219 +1.11(+1.75%)
Jan 28, 2011 64.62 64.90 63.43 63.52 501,169 -0.84(-1.31%)
Jan 27, 2011 65.11 65.17 63.84 64.36 421,679 -1.07(-1.64%)
Jan 26, 2011 65.57 65.75 65.22 65.43 347,808 +0.21(+0.32%)
Jan 25, 2011 65.43 65.54 64.28 65.22 867,325 +2.71(+4.34%)
Jan 24, 2011 61.67 62.67 61.64 62.51 265,174 +0.93(+1.51%)
Jan 21, 2011 60.97 61.65 60.85 61.58 320,687 +0.71(+1.17%)
Jan 20, 2011 61.53 61.58 60.47 60.87 714,281 -1.41(-2.26%)
Jan 19, 2011 63.10 63.21 62.21 62.28 676,969 -0.98(-1.55%)
Jan 18, 2011 63.53 63.79 63.03 63.26 794,507 +0.02(+0.03%)
Jan 14, 2011 62.52 63.26 62.49 63.24 337,998 -0.07(-0.11%)
Jan 13, 2011 63.75 63.78 63.18 63.31 362,658 +0.31(+0.49%)
Jan 12, 2011 62.62 63.00 62.21 63.00 547,379 +1.08(+1.74%)
Jan 11, 2011 62.04 62.10 61.68 61.92 326,723 +0.35(+0.57%)
Jan 10, 2011 61.34 61.63 60.98 61.57 415,126 +0.05(+0.08%)
Jan 07, 2011 61.78 61.86 61.10 61.52 328,382 +0.24(+0.39%)
Jan 06, 2011 61.72 61.76 61.10 61.28 308,216 +0.53(+0.87%)
Jan 05, 2011 60.17 60.93 60.17 60.75 625,532 +0.88(+1.47%)
Jan 04, 2011 60.85 60.85 59.63 59.87 609,924 +1.16(+1.98%)
Jan 03, 2011 59.00 59.19 58.65 58.71 306,454 -0.07(-0.12%)
Dec 31, 2010 58.51 58.97 58.51 58.78 113,898 +0.03(+0.05%)
Dec 30, 2010 58.24 58.88 58.17 58.75 172,873 +0.05(+0.09%)
Dec 29, 2010 58.17 58.87 58.15 58.70 255,202 +0.64(+1.10%)
Dec 28, 2010 58.39 58.41 58.02 58.06 147,698 +0.35(+0.61%)
Dec 27, 2010 57.13 57.78 57.10 57.71 128,691 -0.45(-0.77%)
Dec 23, 2010 58.00 58.42 57.85 58.16 186,745 +0.35(+0.61%)
Dec 22, 2010 57.37 57.81 57.23 57.81 330,576 +0.29(+0.50%)
Dec 21, 2010 57.67 57.78 57.43 57.52 435,558 +0.84(+1.48%)
Dec 20, 2010 57.20 57.20 56.65 56.68 169,756 -0.31(-0.54%)
Dec 17, 2010 57.41 57.41 56.66 56.99 242,467 -0.39(-0.68%)
Dec 16, 2010 57.08 57.42 56.76 57.38 279,927 -0.56(-0.97%)
Dec 15, 2010 58.24 58.55 57.71 57.94 215,187 -0.13(-0.22%)
Dec 14, 2010 58.00 58.39 57.78 58.07 261,415 +0.23(+0.40%)
Dec 13, 2010 57.83 58.10 57.59 57.84 211,438 -0.11(-0.19%)
Dec 10, 2010 57.73 58.03 57.61 57.95 176,021 -0.24(-0.41%)
Dec 09, 2010 58.29 58.38 57.78 58.19 351,579 +0.00(+0.00%)
Dec 08, 2010 58.25 58.50 57.89 58.19 273,673 +0.09(+0.15%)
Dec 07, 2010 59.03 59.10 58.07 58.10 498,540 +0.68(+1.18%)
Dec 06, 2010 57.73 57.82 57.07 57.42 528,806 +0.12(+0.21%)
Dec 03, 2010 56.51 57.38 56.39 57.30 464,317 +1.14(+2.03%)
Dec 02, 2010 55.36 56.31 55.35 56.16 351,051 +0.13(+0.23%)
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.