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 (%)
Aug 31, 2004 17.83 18.10 17.83 18.03 206,100 +0.45(+2.56%)
Aug 30, 2004 17.55 17.70 17.47 17.58 195,100 +0.03(+0.17%)
Aug 27, 2004 17.59 17.61 17.51 17.55 142,700 +0.06(+0.34%)
Aug 26, 2004 17.35 17.54 17.30 17.49 145,400 +0.15(+0.87%)
Aug 25, 2004 17.09 17.39 17.03 17.34 169,400 +0.11(+0.64%)
Aug 24, 2004 17.13 17.26 17.02 17.23 207,700 +0.08(+0.47%)
Aug 23, 2004 17.21 17.29 17.09 17.15 287,300 -0.20(-1.15%)
Aug 20, 2004 17.30 17.38 17.16 17.35 352,500 +0.30(+1.76%)
Aug 19, 2004 17.13 17.14 17.01 17.05 152,800 +0.03(+0.18%)
Aug 18, 2004 17.01 17.03 16.80 17.02 236,800 -0.10(-0.58%)
Aug 17, 2004 17.22 17.22 17.03 17.12 277,900 -0.20(-1.15%)
Aug 16, 2004 17.20 17.32 16.90 17.32 448,900 +0.55(+3.28%)
Aug 13, 2004 16.93 16.93 16.73 16.77 119,400 -0.22(-1.29%)
Aug 12, 2004 17.14 17.22 16.94 16.99 248,800 +0.01(+0.06%)
Aug 11, 2004 16.98 17.02 16.82 16.98 136,900 -0.16(-0.93%)
Aug 10, 2004 17.23 17.26 17.07 17.14 177,400 +0.00(+0.00%)
Aug 09, 2004 17.26 17.30 17.12 17.14 264,200 -0.25(-1.44%)
Aug 06, 2004 17.35 17.46 17.30 17.39 95,600 +0.21(+1.22%)
Aug 05, 2004 17.40 17.45 17.18 17.18 81,900 -0.03(-0.17%)
Aug 04, 2004 17.05 17.30 16.97 17.21 191,700 +0.16(+0.94%)
Aug 03, 2004 17.10 17.25 17.01 17.05 74,400 +0.32(+1.91%)
Aug 02, 2004 16.66 16.80 16.62 16.73 65,000 +0.13(+0.78%)
Jul 30, 2004 16.56 16.72 16.44 16.60 49,100 +0.17(+1.03%)
Jul 29, 2004 16.41 16.53 16.32 16.43 63,600 -0.18(-1.08%)
Jul 28, 2004 16.25 16.77 16.16 16.61 94,800 +0.19(+1.16%)
Jul 27, 2004 16.41 16.48 16.30 16.42 59,900 +0.01(+0.06%)
Jul 26, 2004 16.55 16.55 16.27 16.41 71,100 -0.08(-0.49%)
Jul 23, 2004 16.55 16.60 16.31 16.49 73,000 -0.21(-1.26%)
Jul 22, 2004 16.59 16.73 16.53 16.70 92,900 +0.01(+0.06%)
Jul 21, 2004 16.97 17.00 16.66 16.69 212,400 -0.60(-3.47%)
Jul 20, 2004 17.19 17.33 17.05 17.29 96,700 +0.00(+0.00%)
Jul 19, 2004 17.50 17.50 17.20 17.29 55,900 -0.16(-0.92%)
Jul 16, 2004 17.32 17.53 17.25 17.45 78,400 +0.60(+3.56%)
Jul 15, 2004 17.07 17.20 16.85 16.85 56,800 -0.11(-0.65%)
Jul 14, 2004 17.00 17.11 16.95 16.96 53,700 +0.16(+0.95%)
Jul 13, 2004 16.86 16.86 16.67 16.80 85,400 -0.55(-3.17%)
Jul 12, 2004 17.29 17.47 17.25 17.35 98,200 +0.11(+0.64%)
Jul 09, 2004 17.10 17.26 16.86 17.24 85,200 +0.06(+0.35%)
Jul 08, 2004 17.21 17.33 17.18 17.18 65,600 +0.06(+0.35%)
Jul 07, 2004 16.97 17.20 16.92 17.12 168,400 +0.25(+1.48%)
Jul 06, 2004 16.90 17.03 16.79 16.87 150,600 -0.11(-0.65%)
Jul 02, 2004 16.89 17.09 16.77 16.98 103,200 +0.30(+1.80%)
Jul 01, 2004 16.89 16.89 16.45 16.68 85,800 -0.11(-0.66%)
Jun 30, 2004 16.80 16.89 16.60 16.79 73,400 +0.37(+2.25%)
Jun 29, 2004 16.49 16.49 16.30 16.42 58,800 -0.09(-0.55%)
Jun 28, 2004 16.60 16.66 16.43 16.51 67,200 +0.27(+1.66%)
Jun 25, 2004 16.25 16.34 16.14 16.24 118,600 +0.04(+0.25%)
Jun 24, 2004 16.25 16.32 16.15 16.20 121,800 +0.01(+0.06%)
Jun 23, 2004 16.14 16.19 16.00 16.19 57,700 +0.02(+0.12%)
Jun 22, 2004 16.27 16.27 15.96 16.17 62,200 -0.26(-1.58%)
Jun 21, 2004 16.23 16.43 16.20 16.43 52,100 +0.20(+1.23%)
Jun 18, 2004 16.14 16.29 16.08 16.23 63,200 +0.10(+0.62%)
Jun 17, 2004 16.01 16.16 15.98 16.13 45,100 +0.21(+1.32%)
Jun 16, 2004 16.03 16.03 15.85 15.92 63,300 -0.12(-0.75%)
Jun 15, 2004 16.08 16.14 15.93 16.04 83,800 -0.02(-0.12%)
Jun 14, 2004 15.98 16.18 15.88 16.06 77,500 -0.24(-1.47%)
Jun 10, 2004 16.28 16.34 16.20 16.30 72,200 -0.12(-0.73%)
Jun 09, 2004 16.51 16.51 16.33 16.42 291,700 -0.15(-0.91%)
Jun 08, 2004 16.55 16.68 16.50 16.57 51,200 -0.10(-0.60%)
Jun 07, 2004 16.51 16.67 16.51 16.67 61,700 +0.22(+1.34%)
Jun 04, 2004 16.34 16.47 16.30 16.45 94,700 +0.14(+0.86%)
Jun 03, 2004 16.35 16.42 16.24 16.31 116,400 +0.04(+0.25%)
Jun 02, 2004 16.24 16.37 16.18 16.27 69,800 +0.36(+2.26%)
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.