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, 2014 63.52 63.84 63.25 63.37 465,646 -0.71(-1.11%)
Sep 29, 2014 64.11 64.28 64.04 64.08 289,985 +0.02(+0.03%)
Sep 26, 2014 64.16 64.37 63.91 64.06 211,605 -0.07(-0.11%)
Sep 25, 2014 64.74 64.76 64.13 64.13 299,000 -1.25(-1.91%)
Sep 24, 2014 65.51 65.71 65.27 65.38 214,219 -0.47(-0.71%)
Sep 23, 2014 66.28 66.31 65.85 65.85 184,114 -0.37(-0.56%)
Sep 22, 2014 66.54 66.59 66.15 66.22 205,934 -0.20(-0.30%)
Sep 19, 2014 66.90 67.01 66.42 66.42 554,725 -0.26(-0.39%)
Sep 18, 2014 65.99 66.79 65.90 66.68 489,615 -0.93(-1.38%)
Sep 17, 2014 67.98 68.10 67.55 67.61 265,545 -0.87(-1.27%)
Sep 16, 2014 68.42 68.82 68.04 68.48 122,608 +0.10(+0.15%)
Sep 15, 2014 68.36 68.57 68.08 68.38 184,461 -0.12(-0.18%)
Sep 12, 2014 68.96 69.02 68.34 68.50 184,706 -0.57(-0.83%)
Sep 11, 2014 68.80 69.18 68.73 69.07 113,689 -0.36(-0.52%)
Sep 10, 2014 69.40 69.55 69.26 69.43 95,805 -0.24(-0.34%)
Sep 09, 2014 69.53 69.76 69.46 69.67 143,494 -0.11(-0.16%)
Sep 08, 2014 69.88 70.04 69.64 69.78 158,562 -0.40(-0.57%)
Sep 05, 2014 69.86 70.18 69.76 70.18 218,094 +0.21(+0.30%)
Sep 04, 2014 71.15 71.17 69.89 69.97 583,310 -2.07(-2.87%)
Sep 03, 2014 71.82 72.23 71.60 72.04 731,273 +0.22(+0.31%)
Sep 02, 2014 71.52 71.82 71.32 71.82 703,654 -0.29(-0.40%)
Aug 29, 2014 72.13 72.11 72.11 72.11 181,400 -0.32(-0.44%)
Aug 28, 2014 72.25 72.57 72.11 72.43 103,420 -0.16(-0.22%)
Aug 27, 2014 72.74 72.84 72.36 72.59 138,905 +0.25(+0.35%)
Aug 26, 2014 72.30 72.60 72.28 72.34 141,869 +0.64(+0.89%)
Aug 25, 2014 71.56 71.95 71.45 71.70 148,423 +0.53(+0.74%)
Aug 22, 2014 71.17 71.44 70.81 71.17 269,628 -0.41(-0.57%)
Aug 21, 2014 71.58 71.69 71.57 71.58 231,080 -0.20(-0.28%)
Aug 20, 2014 71.58 71.95 71.95 71.78 70,922 -0.17(-0.24%)
Aug 19, 2014 71.73 72.07 71.58 71.95 103,157 +0.42(+0.59%)
Aug 18, 2014 71.33 71.56 71.22 71.53 138,393 +0.21(+0.29%)
Aug 15, 2014 71.45 71.66 71.01 71.32 208,509 -0.12(-0.17%)
Aug 14, 2014 71.53 71.79 71.36 71.44 137,161 +0.20(+0.28%)
Aug 13, 2014 71.19 71.25 70.77 71.24 117,305 +0.14(+0.20%)
Aug 12, 2014 70.88 71.30 70.71 71.10 368,720 +0.00(+0.00%)
Aug 11, 2014 71.30 71.35 71.04 71.10 169,254 -0.24(-0.34%)
Aug 08, 2014 70.60 71.29 70.49 71.34 103,063 +0.76(+1.08%)
Aug 07, 2014 71.13 71.19 70.41 70.58 104,672 -0.72(-1.01%)
Aug 06, 2014 70.68 71.50 70.62 71.30 204,403 +0.36(+0.51%)
Aug 05, 2014 71.53 71.57 70.72 70.94 193,348 -0.48(-0.67%)
Aug 04, 2014 71.27 71.50 70.89 71.42 208,247 +0.48(+0.68%)
Aug 01, 2014 70.93 71.14 70.66 70.94 216,827 +0.00(+0.00%)
Jul 31, 2014 71.63 71.87 70.94 70.94 325,322 +0.14(+0.20%)
Jul 30, 2014 70.97 71.17 70.61 70.80 226,057 -0.10(-0.14%)
Jul 29, 2014 71.57 71.62 70.89 70.90 131,584 -0.37(-0.52%)
Jul 28, 2014 71.00 71.52 70.78 71.27 170,112 -0.17(-0.24%)
Jul 25, 2014 71.64 71.72 71.07 71.44 201,475 -1.20(-1.65%)
Jul 24, 2014 73.03 73.06 72.52 72.64 208,885 +0.87(+1.21%)
Jul 23, 2014 71.74 71.89 71.43 71.77 396,822 -1.14(-1.56%)
Jul 22, 2014 72.96 73.23 72.53 72.91 275,294 -0.31(-0.42%)
Jul 21, 2014 72.86 73.27 72.73 73.22 210,021 +0.48(+0.66%)
Jul 18, 2014 72.31 72.89 72.26 72.74 129,574 +0.30(+0.41%)
Jul 17, 2014 72.97 73.08 72.42 72.44 277,788 -0.70(-0.96%)
Jul 16, 2014 73.31 73.34 73.08 73.14 230,521 +0.57(+0.79%)
Jul 15, 2014 72.97 72.99 72.44 72.57 641,501 -0.55(-0.75%)
Jul 14, 2014 73.50 73.59 72.98 73.12 286,049 -0.07(-0.10%)
Jul 11, 2014 72.89 73.29 72.70 73.19 352,039 -0.32(-0.44%)
Jul 10, 2014 73.44 74.22 73.18 73.51 1,589,442 -1.20(-1.61%)
Jul 09, 2014 74.43 74.86 74.31 74.71 542,944 +0.27(+0.36%)
Jul 08, 2014 74.22 74.52 74.08 74.44 562,587 -0.34(-0.45%)
Jul 07, 2014 74.62 74.89 74.43 74.78 399,213 -0.16(-0.21%)
Jul 03, 2014 74.90 74.94 74.94 74.94 83,400 +0.18(+0.24%)
Jul 02, 2014 74.97 75.03 74.60 74.76 173,082 +0.57(+0.77%)
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.