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 28, 2007 43.19 43.49 42.60 43.33 506,900 +0.88(+2.07%)
Sep 27, 2007 42.45 42.54 42.00 42.45 294,400 -0.63(-1.46%)
Sep 26, 2007 42.80 43.13 42.76 43.08 284,100 +0.04(+0.09%)
Sep 25, 2007 42.94 43.09 42.69 43.04 681,600 -0.24(-0.55%)
Sep 24, 2007 43.73 43.73 43.28 43.28 229,800 -0.78(-1.77%)
Sep 21, 2007 43.56 44.30 43.46 44.06 210,000 +0.63(+1.45%)
Sep 20, 2007 43.60 43.79 43.27 43.43 170,500 +0.39(+0.91%)
Sep 19, 2007 42.51 43.71 42.51 43.04 402,100 +1.79(+4.34%)
Sep 18, 2007 40.54 41.27 40.09 41.25 190,200 +0.64(+1.58%)
Sep 17, 2007 40.75 40.89 40.56 40.61 246,000 +0.30(+0.74%)
Sep 14, 2007 40.06 40.39 40.01 40.31 271,200 +0.50(+1.26%)
Sep 13, 2007 39.76 39.96 39.61 39.81 121,700 +0.58(+1.48%)
Sep 12, 2007 39.09 39.44 39.02 39.23 165,300 -0.39(-0.98%)
Sep 11, 2007 39.75 39.82 39.40 39.62 120,000 +0.72(+1.85%)
Sep 10, 2007 38.91 39.40 38.61 38.90 188,500 +0.60(+1.57%)
Sep 07, 2007 38.65 38.68 38.11 38.30 178,100 -0.20(-0.52%)
Sep 06, 2007 37.97 38.65 37.96 38.50 184,700 +0.52(+1.37%)
Sep 05, 2007 37.75 38.06 37.61 37.98 126,700 +0.40(+1.06%)
Sep 04, 2007 37.03 37.77 36.96 37.58 114,300 +0.06(+0.16%)
Aug 31, 2007 37.65 37.71 37.28 37.52 205,100 +0.57(+1.54%)
Aug 30, 2007 36.66 37.24 36.54 36.95 116,200 -0.14(-0.38%)
Aug 29, 2007 36.76 37.14 36.48 37.09 119,200 +0.69(+1.90%)
Aug 28, 2007 37.25 37.27 36.37 36.40 134,400 -0.65(-1.75%)
Aug 27, 2007 37.27 37.32 37.00 37.05 124,700 -0.38(-1.02%)
Aug 24, 2007 36.99 37.43 36.90 37.43 101,700 +0.78(+2.13%)
Aug 23, 2007 37.13 37.13 36.44 36.65 135,300 -0.03(-0.08%)
Aug 22, 2007 36.43 36.76 36.31 36.68 153,500 +0.90(+2.52%)
Aug 21, 2007 35.50 35.99 35.50 35.78 155,500 +0.24(+0.68%)
Aug 20, 2007 35.58 35.67 35.13 35.54 165,900 -0.04(-0.11%)
Aug 17, 2007 35.90 36.22 35.13 35.58 151,500 +0.45(+1.28%)
Aug 16, 2007 35.24 35.31 34.07 35.13 362,700 -0.58(-1.62%)
Aug 15, 2007 36.21 36.60 35.71 35.71 206,000 -1.11(-3.01%)
Aug 14, 2007 37.47 37.56 36.76 36.82 89,600 -0.22(-0.59%)
Aug 13, 2007 36.92 37.35 36.84 37.04 243,600 -0.60(-1.59%)
Aug 10, 2007 37.31 37.77 37.24 37.64 224,900 +0.66(+1.78%)
Aug 09, 2007 37.48 37.54 36.84 36.98 330,700 -1.06(-2.79%)
Aug 08, 2007 38.33 38.36 37.83 38.04 339,000 +0.56(+1.49%)
Aug 07, 2007 37.66 37.73 37.14 37.48 413,100 -0.41(-1.08%)
Aug 06, 2007 37.76 37.96 37.48 37.89 372,500 +0.95(+2.57%)
Aug 03, 2007 37.18 37.53 36.94 36.94 162,200 -0.59(-1.57%)
Aug 02, 2007 37.50 37.66 37.07 37.53 256,600 -0.36(-0.95%)
Aug 01, 2007 37.69 38.00 37.27 37.89 260,900 +0.20(+0.53%)
Jul 31, 2007 37.70 38.12 37.56 37.69 551,700 +0.03(+0.08%)
Jul 30, 2007 37.56 37.81 37.15 37.66 404,400 +1.19(+3.26%)
Jul 27, 2007 37.24 37.57 35.75 36.47 1,008,000 +0.72(+2.01%)
Jul 26, 2007 36.43 36.60 35.41 35.75 446,500 -2.00(-5.30%)
Jul 25, 2007 38.35 38.35 37.44 37.75 475,300 -1.07(-2.76%)
Jul 24, 2007 39.21 39.54 38.74 38.82 275,700 -0.46(-1.17%)
Jul 23, 2007 39.38 39.50 39.21 39.28 268,600 -0.22(-0.56%)
Jul 20, 2007 39.59 39.79 39.32 39.50 514,900 -0.06(-0.15%)
Jul 19, 2007 39.83 39.98 39.51 39.56 209,400 -0.47(-1.17%)
Jul 18, 2007 40.04 40.14 39.56 40.03 209,700 -0.07(-0.17%)
Jul 17, 2007 40.18 40.35 39.96 40.10 124,900 -0.08(-0.20%)
Jul 16, 2007 40.17 40.41 40.01 40.18 169,900 -0.02(-0.05%)
Jul 13, 2007 40.28 40.36 40.09 40.20 204,700 -0.14(-0.35%)
Jul 12, 2007 39.85 40.34 39.78 40.34 375,100 -0.12(-0.30%)
Jul 11, 2007 40.49 40.60 40.14 40.46 509,900 +0.62(+1.56%)
Jul 10, 2007 40.24 40.41 39.81 39.84 303,800 -0.67(-1.65%)
Jul 09, 2007 40.66 40.74 40.46 40.51 168,400 +0.37(+0.92%)
Jul 06, 2007 39.97 40.20 39.87 40.14 159,800 +0.34(+0.85%)
Jul 05, 2007 40.00 40.09 39.72 39.80 161,700 +0.33(+0.84%)
Jul 03, 2007 39.48 39.53 39.25 39.47 158,500 -0.03(-0.08%)
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.