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 (%)
Mar 31, 2004 14.49 14.65 14.40 14.43 173,600 +0.21(+1.48%)
Mar 30, 2004 14.14 14.37 14.06 14.22 149,800 -0.09(-0.63%)
Mar 29, 2004 14.20 14.34 14.20 14.31 143,500 +0.32(+2.29%)
Mar 26, 2004 14.05 14.16 13.93 13.99 64,500 -0.13(-0.92%)
Mar 25, 2004 13.99 14.20 13.99 14.12 61,400 +0.12(+0.86%)
Mar 24, 2004 13.99 14.20 13.97 14.00 165,300 -0.05(-0.36%)
Mar 23, 2004 14.19 14.28 14.01 14.05 293,300 -0.13(-0.92%)
Mar 22, 2004 14.20 14.36 14.08 14.18 395,300 -0.02(-0.14%)
Mar 19, 2004 14.35 14.35 14.07 14.20 122,300 -0.25(-1.73%)
Mar 18, 2004 14.15 14.50 14.15 14.45 109,800 +0.36(+2.53%)
Mar 17, 2004 14.14 14.25 14.05 14.09 127,300 +0.33(+2.43%)
Mar 16, 2004 13.98 14.03 13.64 13.76 103,700 +0.08(+0.58%)
Mar 15, 2004 13.99 14.04 13.67 13.68 149,900 -0.30(-2.17%)
Mar 12, 2004 14.00 14.06 13.75 13.98 111,800 +0.38(+2.82%)
Mar 11, 2004 13.67 13.85 13.60 13.60 61,900 -0.48(-3.41%)
Mar 10, 2004 14.25 14.25 14.01 14.08 43,500 -0.24(-1.68%)
Mar 09, 2004 14.35 14.46 14.15 14.32 57,800 -0.03(-0.21%)
Mar 08, 2004 14.37 14.46 14.32 14.35 38,500 -0.07(-0.49%)
Mar 05, 2004 14.41 14.55 14.36 14.42 80,200 +0.05(+0.35%)
Mar 04, 2004 14.29 14.47 14.26 14.37 111,900 +0.02(+0.14%)
Mar 03, 2004 14.30 14.43 14.25 14.35 85,900 +0.18(+1.27%)
Mar 02, 2004 14.26 14.40 14.15 14.17 67,500 -0.08(-0.56%)
Mar 01, 2004 14.26 14.31 14.10 14.25 67,600 +0.25(+1.79%)
Feb 27, 2004 13.97 14.05 13.50 14.00 155,100 -0.02(-0.14%)
Feb 26, 2004 14.00 14.10 13.95 14.02 55,000 +0.05(+0.36%)
Feb 25, 2004 14.03 14.14 13.86 13.97 89,600 -0.03(-0.21%)
Feb 24, 2004 14.03 14.15 13.95 14.00 204,600 -0.09(-0.64%)
Feb 23, 2004 14.02 14.17 13.96 14.09 437,500 -0.15(-1.05%)
Feb 20, 2004 14.21 14.25 14.06 14.24 376,000 -0.29(-2.00%)
Feb 19, 2004 14.33 14.55 14.30 14.53 174,000 +0.10(+0.69%)
Feb 18, 2004 14.58 14.61 14.38 14.43 138,200 -0.18(-1.23%)
Feb 17, 2004 14.53 14.71 14.48 14.61 88,500 +0.25(+1.74%)
Feb 13, 2004 14.66 14.67 14.25 14.36 133,300 -0.39(-2.64%)
Feb 12, 2004 14.72 14.85 14.59 14.75 84,300 +0.07(+0.48%)
Feb 11, 2004 14.48 14.84 14.48 14.68 87,200 +0.23(+1.59%)
Feb 10, 2004 14.25 14.49 14.21 14.45 93,800 +0.37(+2.63%)
Feb 09, 2004 14.07 14.18 14.00 14.08 37,600 +0.18(+1.29%)
Feb 06, 2004 13.95 14.07 13.78 13.90 72,900 +0.28(+2.06%)
Feb 05, 2004 13.69 13.75 13.49 13.62 51,800 -0.17(-1.23%)
Feb 04, 2004 13.71 13.84 13.59 13.79 75,500 +0.12(+0.88%)
Feb 03, 2004 13.50 13.83 13.43 13.67 65,100 -0.22(-1.58%)
Feb 02, 2004 13.90 14.12 13.85 13.89 86,000 +0.03(+0.22%)
Jan 30, 2004 13.57 13.86 13.57 13.86 463,700 +0.37(+2.74%)
Jan 29, 2004 13.26 13.49 13.26 13.49 71,800 +0.33(+2.51%)
Jan 28, 2004 13.42 13.42 13.10 13.16 217,300 -0.28(-2.08%)
Jan 27, 2004 13.35 13.59 13.26 13.44 139,100 +0.03(+0.22%)
Jan 26, 2004 13.53 13.53 13.30 13.41 88,800 -0.09(-0.67%)
Jan 23, 2004 13.45 13.65 13.39 13.50 75,700 -0.05(-0.37%)
Jan 22, 2004 13.52 13.65 13.46 13.55 73,000 -0.07(-0.51%)
Jan 21, 2004 13.59 13.72 13.42 13.62 84,600 -0.10(-0.73%)
Jan 20, 2004 13.71 13.82 13.55 13.72 62,400 +0.01(+0.07%)
Jan 16, 2004 13.71 13.80 13.64 13.71 50,100 +0.36(+2.70%)
Jan 15, 2004 13.50 13.57 13.35 13.35 73,000 -0.56(-4.03%)
Jan 14, 2004 13.75 13.95 13.75 13.91 57,500 +0.13(+0.94%)
Jan 13, 2004 13.60 13.87 13.60 13.78 52,900 +0.25(+1.85%)
Jan 12, 2004 13.43 13.60 13.40 13.53 65,300 +0.10(+0.74%)
Jan 09, 2004 13.20 13.53 13.20 13.43 69,300 -0.14(-1.03%)
Jan 08, 2004 13.27 13.57 13.27 13.57 65,800 +0.40(+3.04%)
Jan 07, 2004 13.18 13.22 13.10 13.17 109,100 -0.27(-2.01%)
Jan 06, 2004 13.57 13.63 13.40 13.44 190,300 -0.36(-2.61%)
Jan 05, 2004 13.78 13.91 13.73 13.80 102,200 +0.30(+2.22%)
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.