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 (%)
May 24, 2011 66.21 66.46 65.67 65.93 288,012 +0.58(+0.89%)
May 23, 2011 64.56 65.48 64.48 65.35 298,237 -0.31(-0.47%)
May 20, 2011 66.47 66.50 65.24 65.66 411,086 -1.23(-1.84%)
May 19, 2011 66.48 67.05 66.32 66.89 494,188 +0.41(+0.62%)
May 18, 2011 65.53 66.61 65.39 66.48 406,366 +0.84(+1.28%)
May 17, 2011 65.27 65.76 64.59 65.64 375,364 -1.70(-2.52%)
May 16, 2011 66.64 67.86 66.49 67.34 265,059 +1.19(+1.80%)
May 13, 2011 67.30 67.43 65.81 66.15 396,167 -1.88(-2.76%)
May 12, 2011 67.19 68.22 66.91 68.03 270,052 +0.18(+0.27%)
May 11, 2011 68.93 69.09 67.46 67.85 289,113 -2.25(-3.21%)
May 10, 2011 69.81 70.44 69.51 70.10 273,315 +0.00(+0.00%)
May 09, 2011 69.29 70.17 69.16 70.10 416,457 +1.20(+1.74%)
May 06, 2011 69.51 69.98 68.35 68.90 690,261 -0.39(-0.56%)
May 05, 2011 69.49 70.00 69.01 69.29 1,353,057 -0.50(-0.72%)
May 04, 2011 70.26 70.33 69.24 69.79 381,408 -0.52(-0.74%)
May 03, 2011 70.66 71.02 69.95 70.31 353,794 -0.72(-1.01%)
May 02, 2011 71.05 71.10 70.95 71.03 353,443 +0.29(+0.41%)
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%)
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.