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 (%)
Apr 29, 2011 70.75 70.97 70.48 70.74 248,812 +1.66(+2.40%)
Apr 28, 2011 69.45 69.80 68.94 69.08 350,096 -0.10(-0.14%)
Apr 27, 2011 69.10 69.29 67.91 69.18 874,039 -0.61(-0.87%)
Apr 26, 2011 69.86 69.96 69.52 69.79 350,092 -0.03(-0.04%)
Apr 25, 2011 69.80 69.98 68.87 69.82 377,903 -1.20(-1.69%)
Apr 21, 2011 71.51 71.87 70.73 71.02 436,537 +1.54(+2.22%)
Apr 20, 2011 69.06 69.51 68.93 69.48 353,329 +2.25(+3.35%)
Apr 19, 2011 67.17 67.53 66.64 67.23 277,558 +0.30(+0.45%)
Apr 18, 2011 67.32 67.58 66.27 66.93 254,837 -1.38(-2.02%)
Apr 15, 2011 68.65 68.67 67.98 68.31 440,997 +0.89(+1.32%)
Apr 14, 2011 67.34 68.17 67.10 67.42 1,026,557 -0.37(-0.55%)
Apr 13, 2011 68.01 68.43 67.60 67.79 304,108 +0.61(+0.91%)
Apr 12, 2011 67.32 67.42 66.88 67.18 341,003 +0.01(+0.01%)
Apr 11, 2011 67.16 67.57 66.92 67.17 302,829 +0.07(+0.10%)
Apr 08, 2011 66.75 67.17 66.48 67.10 388,789 +0.95(+1.44%)
Apr 07, 2011 66.10 66.44 65.84 66.15 320,271 +0.26(+0.39%)
Apr 06, 2011 66.52 66.73 65.87 65.89 388,128 -0.61(-0.92%)
Apr 05, 2011 65.89 66.65 65.81 66.50 258,579 -0.17(-0.25%)
Apr 04, 2011 66.87 67.09 66.40 66.67 150,205 +0.64(+0.97%)
Apr 01, 2011 65.80 66.12 65.25 66.03 306,919 +0.86(+1.32%)
Mar 31, 2011 65.31 65.60 65.13 65.17 194,040 +0.40(+0.62%)
Mar 30, 2011 64.50 64.90 64.04 64.77 190,907 -0.17(-0.26%)
Mar 29, 2011 64.49 64.94 64.11 64.94 166,058 +0.91(+1.42%)
Mar 28, 2011 64.11 64.71 64.00 64.03 272,758 -0.95(-1.46%)
Mar 25, 2011 65.06 65.50 64.95 64.98 331,351 -0.43(-0.66%)
Mar 24, 2011 65.35 65.83 64.95 65.41 616,507 +0.96(+1.49%)
Mar 23, 2011 64.44 64.58 63.95 64.45 245,753 -0.50(-0.77%)
Mar 22, 2011 65.25 65.30 64.48 64.95 354,051 +0.05(+0.08%)
Mar 21, 2011 64.93 64.94 64.57 64.90 326,699 +0.74(+1.15%)
Mar 18, 2011 64.22 64.42 63.72 64.16 400,715 +0.46(+0.72%)
Mar 17, 2011 64.28 64.34 63.41 63.70 391,465 +0.95(+1.51%)
Mar 16, 2011 63.11 63.98 62.20 62.75 1,181,001 +1.32(+2.15%)
Mar 15, 2011 61.20 61.75 61.13 61.43 1,177,553 -1.80(-2.85%)
Mar 14, 2011 62.98 63.33 62.49 63.23 283,669 -0.52(-0.82%)
Mar 11, 2011 63.84 64.11 63.49 63.75 255,367 -0.27(-0.42%)
Mar 10, 2011 64.22 64.52 63.65 64.02 336,049 -1.70(-2.59%)
Mar 09, 2011 65.95 65.98 65.44 65.72 306,263 -0.16(-0.24%)
Mar 08, 2011 66.00 66.18 65.55 65.88 218,528 -0.36(-0.54%)
Mar 07, 2011 66.86 67.19 65.93 66.24 432,158 -0.72(-1.08%)
Mar 04, 2011 66.92 67.11 66.55 66.96 393,753 +0.33(+0.50%)
Mar 03, 2011 66.50 66.65 66.24 66.63 240,310 +0.24(+0.36%)
Mar 02, 2011 66.08 66.74 65.92 66.39 254,157 +0.31(+0.47%)
Mar 01, 2011 66.96 66.97 65.90 66.08 369,488 -1.24(-1.84%)
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%)
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.