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, 2008 58.34 58.90 57.97 58.51 750,737 +1.65(+2.90%)
Mar 28, 2008 57.49 57.52 56.70 56.86 238,700 -0.74(-1.28%)
Mar 27, 2008 57.48 57.88 56.98 57.60 593,790 +0.12(+0.21%)
Mar 26, 2008 57.34 57.50 56.45 57.48 380,452 -0.03(-0.05%)
Mar 25, 2008 57.33 57.69 56.31 57.51 749,310 +2.02(+3.64%)
Mar 24, 2008 55.66 56.31 55.14 55.49 577,538 +0.52(+0.95%)
Mar 21, 2008 52.79 55.39 52.11 54.97 2,219,958 +0.00(+0.00%)
Mar 20, 2008 52.79 55.39 52.11 54.97 2,219,958 +0.14(+0.26%)
Mar 19, 2008 56.08 56.47 54.44 54.83 1,022,510 -2.18(-3.82%)
Mar 18, 2008 56.85 57.08 56.12 57.01 496,749 +0.16(+0.28%)
Mar 17, 2008 56.82 57.34 55.94 56.85 889,210 -0.82(-1.42%)
Mar 14, 2008 58.28 58.43 57.03 57.67 659,975 -0.79(-1.35%)
Mar 13, 2008 58.11 58.64 56.98 58.46 694,707 +1.47(+2.58%)
Mar 12, 2008 57.39 57.49 56.89 56.99 790,225 +0.29(+0.51%)
Mar 11, 2008 56.55 56.99 55.38 56.70 974,866 +1.76(+3.20%)
Mar 10, 2008 56.66 56.66 54.75 54.94 1,124,280 -2.11(-3.70%)
Mar 07, 2008 58.15 58.50 56.81 57.05 1,020,010 -1.83(-3.11%)
Mar 06, 2008 59.44 59.67 58.80 58.88 669,818 +0.64(+1.10%)
Mar 05, 2008 57.82 58.61 57.12 58.24 974,200 +1.41(+2.48%)
Mar 04, 2008 57.27 57.89 56.20 56.83 1,302,725 -0.43(-0.75%)
Mar 03, 2008 56.67 57.26 56.45 57.26 1,100,533 -0.06(-0.10%)
Feb 29, 2008 56.88 57.59 56.41 57.32 714,256 +0.22(+0.39%)
Feb 28, 2008 56.54 57.34 55.87 57.10 686,165 -0.10(-0.17%)
Feb 27, 2008 56.50 57.52 56.40 57.20 785,231 +0.31(+0.54%)
Feb 26, 2008 56.28 57.04 55.50 56.89 692,095 +0.89(+1.59%)
Feb 25, 2008 54.52 56.00 54.44 56.00 616,623 +1.10(+2.00%)
Feb 22, 2008 55.33 55.33 53.93 54.90 396,065 -0.03(-0.05%)
Feb 21, 2008 55.16 55.54 54.64 54.93 951,807 -0.02(-0.04%)
Feb 20, 2008 53.71 55.30 53.50 54.95 669,767 -0.21(-0.38%)
Feb 19, 2008 54.79 55.77 54.51 55.16 421,508 +1.82(+3.41%)
Feb 18, 2008 53.67 53.91 52.89 53.34 0 +0.00(+0.00%)
Feb 15, 2008 53.67 53.91 52.89 53.34 454,068 -1.89(-3.42%)
Feb 14, 2008 55.45 55.57 54.91 55.23 406,678 +1.10(+2.03%)
Feb 13, 2008 54.19 54.46 53.44 54.13 392,280 -0.57(-1.04%)
Feb 12, 2008 54.43 55.60 54.33 54.70 604,738 +1.27(+2.38%)
Feb 11, 2008 52.61 53.56 52.38 53.43 560,900 +2.20(+4.29%)
Feb 08, 2008 50.84 51.50 50.67 51.23 826,185 +1.43(+2.87%)
Feb 07, 2008 49.36 50.08 48.23 49.80 614,470 -0.25(-0.50%)
Feb 06, 2008 50.11 51.16 49.75 50.05 570,809 +0.81(+1.65%)
Feb 05, 2008 50.26 50.87 49.24 49.24 573,200 -2.10(-4.09%)
Feb 04, 2008 51.50 51.53 50.96 51.34 543,640 +0.34(+0.67%)
Feb 01, 2008 51.07 51.58 50.76 51.00 856,437 -1.74(-3.30%)
Jan 31, 2008 50.54 53.00 50.41 52.74 597,620 +1.45(+2.83%)
Jan 30, 2008 51.32 52.33 50.75 51.29 516,993 +0.82(+1.62%)
Jan 29, 2008 50.83 50.83 49.85 50.47 334,820 +0.97(+1.96%)
Jan 28, 2008 49.09 49.76 48.28 49.50 493,975 +0.15(+0.30%)
Jan 25, 2008 50.63 50.74 49.05 49.35 523,200 -0.31(-0.62%)
Jan 24, 2008 49.05 49.86 48.58 49.66 554,050 +2.23(+4.70%)
Jan 23, 2008 45.80 47.54 44.85 47.43 829,396 +0.19(+0.40%)
Jan 22, 2008 46.00 47.57 44.77 47.24 745,250 -1.31(-2.70%)
Jan 21, 2008 48.83 49.45 47.61 48.55 0 +0.00(+0.00%)
Jan 18, 2008 48.83 49.45 47.61 48.55 694,110 +0.66(+1.38%)
Jan 17, 2008 49.73 49.97 47.72 47.89 1,037,808 -2.49(-4.94%)
Jan 16, 2008 52.14 52.67 49.72 50.38 1,349,081 -3.24(-6.04%)
Jan 15, 2008 54.91 54.95 53.40 53.62 788,193 -2.52(-4.49%)
Jan 14, 2008 55.44 56.15 54.86 56.14 721,730 +3.12(+5.88%)
Jan 11, 2008 52.69 53.68 52.21 53.02 962,365 -1.58(-2.89%)
Jan 10, 2008 53.55 54.84 53.35 54.60 674,801 -2.25(-3.96%)
Jan 09, 2008 54.81 56.97 54.73 56.85 1,156,420 +2.30(+4.22%)
Jan 08, 2008 55.18 55.82 54.47 54.55 673,850 +0.41(+0.76%)
Jan 07, 2008 54.01 54.31 53.64 54.14 867,220 +0.28(+0.52%)
Jan 04, 2008 54.87 54.92 53.82 53.86 659,600 -1.09(-1.98%)
Jan 03, 2008 52.96 54.98 52.96 54.95 1,484,945 +4.32(+8.53%)
Jan 02, 2008 50.71 51.00 50.30 50.63 425,200 -0.03(-0.06%)
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.