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 30, 2009 45.90 46.52 45.31 45.95 323,515 +0.34(+0.75%)
Sep 29, 2009 45.50 45.79 45.09 45.61 223,007 -0.04(-0.09%)
Sep 28, 2009 45.08 45.75 45.01 45.65 216,801 +0.77(+1.72%)
Sep 25, 2009 44.63 45.16 44.53 44.88 390,774 -0.78(-1.71%)
Sep 24, 2009 46.68 46.74 45.34 45.66 697,275 -1.61(-3.41%)
Sep 23, 2009 47.59 47.95 47.27 47.27 427,353 -1.12(-2.31%)
Sep 22, 2009 48.83 48.84 48.15 48.39 346,624 -0.71(-1.45%)
Sep 21, 2009 48.63 49.19 48.55 49.10 366,654 -1.09(-2.17%)
Sep 18, 2009 50.25 50.63 49.90 50.19 483,622 -0.02(-0.04%)
Sep 17, 2009 50.25 50.92 50.05 50.21 459,291 +0.35(+0.70%)
Sep 16, 2009 49.47 50.11 49.21 49.86 418,037 +1.73(+3.59%)
Sep 15, 2009 47.56 48.39 47.32 48.13 388,404 +0.02(+0.04%)
Sep 14, 2009 48.02 48.31 47.67 48.11 222,903 -0.12(-0.25%)
Sep 11, 2009 48.12 48.48 47.76 48.23 228,084 +0.85(+1.79%)
Sep 10, 2009 47.00 47.38 46.61 47.38 266,560 -0.65(-1.35%)
Sep 09, 2009 48.11 48.41 47.88 48.03 117,671 +0.09(+0.19%)
Sep 08, 2009 48.30 48.45 47.67 47.94 188,658 +1.48(+3.19%)
Sep 04, 2009 45.83 46.59 45.52 46.46 299,963 -0.12(-0.26%)
Sep 03, 2009 46.57 46.76 46.28 46.58 213,117 +0.36(+0.78%)
Sep 02, 2009 45.95 46.50 45.73 46.22 199,367 +0.42(+0.92%)
Sep 01, 2009 46.81 47.30 45.73 45.80 268,352 -1.12(-2.39%)
Aug 31, 2009 47.29 47.39 46.88 46.92 246,933 -0.77(-1.61%)
Aug 28, 2009 47.92 47.98 47.41 47.69 238,822 +0.97(+2.08%)
Aug 27, 2009 46.20 46.89 45.75 46.72 205,651 +0.06(+0.13%)
Aug 26, 2009 46.32 46.67 46.22 46.66 150,237 -0.17(-0.36%)
Aug 25, 2009 47.10 47.39 46.59 46.83 202,240 +0.00(+0.00%)
Aug 24, 2009 46.83 47.04 46.35 46.83 370,244 -0.61(-1.29%)
Aug 21, 2009 47.37 47.61 47.02 47.44 140,522 +0.68(+1.45%)
Aug 20, 2009 46.78 47.03 46.71 46.76 172,172 +0.35(+0.75%)
Aug 19, 2009 45.22 46.71 45.21 46.41 193,313 +1.20(+2.65%)
Aug 18, 2009 45.20 45.43 44.99 45.21 167,614 +0.42(+0.94%)
Aug 17, 2009 44.96 45.04 44.54 44.79 237,697 -1.10(-2.40%)
Aug 14, 2009 46.24 46.43 45.45 45.89 150,130 -0.68(-1.46%)
Aug 13, 2009 46.39 46.81 46.00 46.57 207,244 +0.61(+1.33%)
Aug 12, 2009 45.53 46.23 45.53 45.96 239,585 +0.61(+1.35%)
Aug 11, 2009 45.10 45.49 44.87 45.35 268,006 +0.25(+0.55%)
Aug 10, 2009 45.06 45.21 44.80 45.10 212,908 -0.32(-0.70%)
Aug 07, 2009 46.14 46.23 45.27 45.42 296,241 -0.44(-0.96%)
Aug 06, 2009 46.34 46.58 45.35 45.86 367,172 +0.08(+0.17%)
Aug 05, 2009 46.14 46.17 45.31 45.78 263,762 -0.33(-0.72%)
Aug 04, 2009 46.14 46.39 45.71 46.11 290,337 -0.62(-1.33%)
Aug 03, 2009 46.33 46.93 46.20 46.73 391,206 +0.81(+1.76%)
Jul 31, 2009 45.68 46.25 45.40 45.92 364,538 +1.19(+2.66%)
Jul 30, 2009 45.08 45.37 44.70 44.73 209,652 +0.53(+1.20%)
Jul 29, 2009 44.41 44.63 44.00 44.20 296,057 -0.49(-1.10%)
Jul 28, 2009 44.82 45.01 44.10 44.69 369,319 -0.59(-1.30%)
Jul 27, 2009 45.39 45.51 45.02 45.28 415,638 +0.11(+0.24%)
Jul 24, 2009 45.34 45.60 43.95 45.17 707 -3.10(-6.42%)
Jul 23, 2009 46.80 48.62 46.78 48.27 579,112 +0.28(+0.58%)
Jul 22, 2009 47.42 48.33 47.30 47.99 155,730 -0.04(-0.08%)
Jul 21, 2009 47.80 48.20 47.37 48.03 359,785 -0.01(-0.02%)
Jul 20, 2009 47.90 48.27 47.42 48.04 299,825 +0.42(+0.88%)
Jul 17, 2009 47.26 48.17 47.22 47.62 239,217 -0.60(-1.24%)
Jul 16, 2009 47.08 48.50 47.08 48.22 337,575 +1.12(+2.38%)
Jul 15, 2009 46.20 47.23 46.00 47.10 565,081 +1.30(+2.84%)
Jul 14, 2009 45.80 46.04 45.38 45.80 377,923 -0.25(-0.54%)
Jul 13, 2009 45.51 46.29 45.35 46.05 623,253 +1.24(+2.77%)
Jul 10, 2009 44.96 45.62 44.33 44.81 623,829 -0.69(-1.52%)
Jul 09, 2009 45.78 45.97 45.33 45.50 286,733 +0.80(+1.79%)
Jul 08, 2009 45.00 45.64 44.35 44.70 467,841 -0.21(-0.47%)
Jul 07, 2009 45.88 46.10 44.80 44.91 439,113 +0.14(+0.31%)
Jul 06, 2009 44.53 44.87 43.95 44.77 628,867 -1.01(-2.21%)
Jul 02, 2009 46.41 46.41 45.78 45.78 160,044 -0.74(-1.59%)
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.