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 (%)
Jul 29, 2011 63.72 64.61 63.32 63.61 410,249 +0.78(+1.24%)
Jul 28, 2011 62.95 63.54 62.73 62.83 589,273 -0.65(-1.02%)
Jul 27, 2011 64.58 64.66 63.36 63.48 340,083 -1.52(-2.34%)
Jul 26, 2011 65.42 65.56 64.93 65.00 496,712 -0.76(-1.16%)
Jul 25, 2011 65.55 66.00 65.43 65.76 674,571 +0.92(+1.42%)
Jul 22, 2011 65.66 65.66 64.44 64.84 1,059,106 -2.79(-4.13%)
Jul 21, 2011 66.67 67.81 66.48 67.63 382,708 +1.45(+2.19%)
Jul 20, 2011 65.87 66.53 65.39 66.18 1,079,182 -0.21(-0.32%)
Jul 19, 2011 66.22 67.00 66.19 66.39 931,288 +0.17(+0.26%)
Jul 18, 2011 66.34 66.41 65.92 66.22 302,651 -1.38(-2.04%)
Jul 15, 2011 67.24 67.62 67.03 67.60 209,398 +0.42(+0.63%)
Jul 14, 2011 67.60 68.01 66.92 67.18 268,866 -0.42(-0.62%)
Jul 13, 2011 67.17 68.18 67.10 67.60 347,167 +0.52(+0.78%)
Jul 12, 2011 66.80 67.63 66.61 67.08 245,369 +0.16(+0.24%)
Jul 11, 2011 67.43 67.62 66.67 66.92 452,973 -2.18(-3.15%)
Jul 08, 2011 68.37 69.32 68.26 69.10 376,078 +1.16(+1.71%)
Jul 07, 2011 68.32 68.42 67.71 67.94 354,239 -0.08(-0.12%)
Jul 06, 2011 67.86 68.09 67.45 68.02 242,270 +0.54(+0.80%)
Jul 05, 2011 67.00 67.69 66.93 67.48 328,396 -0.27(-0.40%)
Jul 01, 2011 67.41 67.94 67.16 67.75 281,750 +0.19(+0.28%)
Jun 30, 2011 66.92 67.66 66.70 67.56 425,537 +0.08(+0.12%)
Jun 29, 2011 66.84 67.62 66.41 67.48 329,854 +1.75(+2.66%)
Jun 28, 2011 65.54 66.22 65.52 65.73 235,682 +1.00(+1.54%)
Jun 27, 2011 64.20 65.13 64.00 64.73 274,486 -0.20(-0.31%)
Jun 24, 2011 65.38 65.42 64.52 64.93 293,001 -1.11(-1.68%)
Jun 23, 2011 65.58 66.07 64.92 66.04 375,781 -0.06(-0.09%)
Jun 22, 2011 67.02 67.44 66.01 66.10 330,934 -0.47(-0.71%)
Jun 21, 2011 66.19 66.58 65.94 66.57 383,999 +2.67(+4.18%)
Jun 20, 2011 63.72 64.08 63.71 63.90 409,633 -0.17(-0.27%)
Jun 17, 2011 64.50 64.57 64.00 64.07 390,766 -0.83(-1.28%)
Jun 16, 2011 65.34 65.75 64.19 64.90 371,893 -0.05(-0.08%)
Jun 15, 2011 65.90 66.16 64.75 64.95 333,472 -2.58(-3.82%)
Jun 14, 2011 67.65 67.74 67.28 67.53 480,632 +0.65(+0.97%)
Jun 13, 2011 66.90 67.43 66.21 66.88 199,284 -0.09(-0.13%)
Jun 10, 2011 67.39 67.51 66.72 66.97 396,928 -1.31(-1.92%)
Jun 09, 2011 67.63 68.47 67.53 68.28 399,733 +1.28(+1.91%)
Jun 08, 2011 66.99 67.40 66.80 67.00 370,299 -0.57(-0.84%)
Jun 07, 2011 67.94 68.13 67.51 67.57 216,225 +0.43(+0.64%)
Jun 06, 2011 68.00 68.20 67.05 67.14 326,460 -0.93(-1.37%)
Jun 03, 2011 68.23 68.35 67.87 68.07 378,452 +2.14(+3.25%)
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%)
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.