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 (%)
Sep 29, 2006 30.37 30.41 30.17 30.18 84,500 -0.08(-0.26%)
Sep 28, 2006 30.16 30.27 30.00 30.26 218,800 -0.14(-0.46%)
Sep 27, 2006 30.39 30.48 30.25 30.40 292,500 -0.67(-2.16%)
Sep 26, 2006 30.75 31.13 30.48 31.07 580,300 +0.94(+3.12%)
Sep 25, 2006 30.19 30.25 29.82 30.13 117,000 -0.13(-0.43%)
Sep 22, 2006 29.94 30.26 29.93 30.26 217,800 +0.74(+2.51%)
Sep 21, 2006 29.45 29.58 29.36 29.52 93,300 +0.12(+0.41%)
Sep 20, 2006 29.15 29.49 29.10 29.40 106,800 +0.20(+0.68%)
Sep 19, 2006 29.21 29.27 29.02 29.20 137,400 -0.15(-0.51%)
Sep 18, 2006 29.06 29.39 28.98 29.35 373,000 +0.41(+1.42%)
Sep 15, 2006 29.02 29.09 28.80 28.94 118,100 -0.30(-1.03%)
Sep 14, 2006 29.00 29.27 28.95 29.24 126,300 -0.18(-0.61%)
Sep 13, 2006 29.11 29.42 29.02 29.42 113,300 +0.40(+1.38%)
Sep 12, 2006 28.62 29.08 28.55 29.02 157,700 +0.56(+1.97%)
Sep 11, 2006 28.59 28.61 28.31 28.46 81,700 -0.13(-0.45%)
Sep 08, 2006 28.35 28.65 28.32 28.59 42,400 +0.26(+0.92%)
Sep 07, 2006 28.51 28.58 28.29 28.33 114,900 -0.70(-2.41%)
Sep 06, 2006 28.95 29.05 28.80 29.03 158,700 -0.36(-1.22%)
Sep 05, 2006 29.13 29.45 29.13 29.39 154,400 +0.01(+0.03%)
Sep 01, 2006 29.01 29.48 29.00 29.38 148,500 -0.13(-0.44%)
Aug 31, 2006 29.40 29.54 29.31 29.51 94,900 +0.04(+0.14%)
Aug 30, 2006 29.58 29.60 29.28 29.47 70,100 +0.13(+0.44%)
Aug 29, 2006 29.13 29.34 28.94 29.34 64,400 +0.44(+1.52%)
Aug 28, 2006 28.71 29.15 28.68 28.90 155,400 -0.04(-0.14%)
Aug 25, 2006 28.76 29.00 28.73 28.94 93,300 +0.24(+0.84%)
Aug 24, 2006 28.89 29.04 28.61 28.70 109,800 -0.36(-1.24%)
Aug 23, 2006 29.02 29.17 28.85 29.06 118,700 +0.10(+0.35%)
Aug 22, 2006 28.76 29.05 28.76 28.96 198,100 -0.33(-1.13%)
Aug 21, 2006 29.31 29.58 29.20 29.29 246,800 -0.51(-1.71%)
Aug 18, 2006 29.70 29.84 29.60 29.80 75,400 -0.14(-0.47%)
Aug 17, 2006 29.64 30.00 29.64 29.94 237,400 +0.67(+2.29%)
Aug 16, 2006 29.42 29.43 29.20 29.27 137,600 +0.34(+1.18%)
Aug 15, 2006 28.81 29.08 28.80 28.93 223,100 +1.10(+3.95%)
Aug 14, 2006 28.04 28.10 27.78 27.83 115,100 +0.04(+0.14%)
Aug 11, 2006 27.52 27.92 27.52 27.79 72,400 -0.11(-0.39%)
Aug 10, 2006 27.75 27.93 27.61 27.90 65,300 -0.05(-0.18%)
Aug 09, 2006 28.19 28.44 27.94 27.95 77,600 -0.23(-0.82%)
Aug 08, 2006 28.17 28.47 28.05 28.18 89,600 +0.11(+0.39%)
Aug 07, 2006 27.95 28.18 27.80 28.07 147,300 -0.35(-1.23%)
Aug 04, 2006 28.57 28.73 28.22 28.42 94,500 +0.01(+0.04%)
Aug 03, 2006 28.17 28.47 28.06 28.41 148,500 -0.15(-0.53%)
Aug 02, 2006 28.64 28.73 28.48 28.56 174,600 -0.06(-0.21%)
Aug 01, 2006 28.95 28.95 28.38 28.62 91,400 -0.13(-0.45%)
Jul 31, 2006 28.84 28.96 28.61 28.75 153,200 +0.18(+0.63%)
Jul 28, 2006 28.14 28.59 28.14 28.57 223,800 +0.68(+2.44%)
Jul 27, 2006 28.11 28.20 27.71 27.89 437,200 +0.39(+1.42%)
Jul 26, 2006 27.57 27.73 27.16 27.50 263,900 +1.26(+4.80%)
Jul 25, 2006 26.45 26.61 25.88 26.24 235,600 -0.17(-0.64%)
Jul 24, 2006 26.34 26.55 26.27 26.41 116,800 +0.68(+2.64%)
Jul 21, 2006 25.95 25.95 25.65 25.73 140,300 +0.03(+0.12%)
Jul 20, 2006 26.06 26.13 25.70 25.70 239,300 -0.21(-0.81%)
Jul 19, 2006 24.80 25.98 24.79 25.91 389,500 +1.02(+4.10%)
Jul 18, 2006 24.88 24.97 24.61 24.89 268,900 -0.24(-0.96%)
Jul 17, 2006 25.07 25.26 25.00 25.13 124,600 -0.33(-1.30%)
Jul 14, 2006 25.66 25.66 25.25 25.46 131,000 -0.16(-0.62%)
Jul 13, 2006 26.01 26.01 25.56 25.62 234,700 -0.63(-2.40%)
Jul 12, 2006 26.47 26.47 26.18 26.25 947,900 +0.05(+0.19%)
Jul 11, 2006 26.00 26.26 25.80 26.20 294,500 +0.45(+1.75%)
Jul 10, 2006 25.34 26.04 25.26 25.75 271,900 +0.15(+0.59%)
Jul 07, 2006 25.75 25.81 25.50 25.60 614,000 -0.07(-0.27%)
Jul 06, 2006 25.80 25.80 25.38 25.67 469,800 -0.56(-2.13%)
Jul 05, 2006 26.17 26.37 26.01 26.23 378,600 -0.57(-2.13%)
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.