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 (%)
May 30, 2008 61.00 61.32 60.53 61.29 291,521 +0.44(+0.72%)
May 29, 2008 60.61 61.39 60.41 60.85 318,295 -0.86(-1.39%)
May 28, 2008 60.66 61.71 60.22 61.71 464,658 +2.29(+3.85%)
May 27, 2008 59.89 60.02 59.12 59.42 578,414 -2.43(-3.93%)
May 26, 2008 63.03 63.03 61.10 61.85 0 +0.00(+0.00%)
May 23, 2008 63.03 63.03 61.10 61.85 481,510 +0.04(+0.06%)
May 22, 2008 61.25 62.30 61.25 61.81 471,479 +1.09(+1.80%)
May 21, 2008 61.87 61.95 60.51 60.72 498,976 -0.56(-0.91%)
May 20, 2008 60.59 61.28 60.33 61.28 388,355 +0.59(+0.97%)
May 19, 2008 61.58 61.59 60.69 60.69 862,564 -0.71(-1.16%)
May 16, 2008 61.28 61.54 60.71 61.40 484,596 -0.41(-0.66%)
May 15, 2008 60.95 61.81 60.84 61.81 484,635 +0.61(+1.00%)
May 14, 2008 61.61 61.92 61.19 61.20 470,278 +0.11(+0.18%)
May 13, 2008 60.73 61.33 60.32 61.09 419,989 +0.19(+0.31%)
May 12, 2008 60.74 61.00 58.94 60.90 458,255 +0.69(+1.15%)
May 09, 2008 59.97 60.38 59.56 60.21 208,808 -0.04(-0.07%)
May 08, 2008 59.92 60.25 59.50 60.25 597,290 +2.03(+3.49%)
May 07, 2008 59.00 59.02 58.22 58.22 456,398 -1.76(-2.93%)
May 06, 2008 58.87 60.08 58.80 59.98 751,718 +0.86(+1.45%)
May 05, 2008 58.95 59.28 58.40 59.12 463,577 +0.16(+0.27%)
May 02, 2008 58.15 59.32 57.86 58.96 622,380 +0.20(+0.34%)
May 01, 2008 59.51 59.51 57.36 58.76 705,446 -0.42(-0.71%)
Apr 30, 2008 59.38 59.81 59.06 59.18 531,661 +0.84(+1.44%)
Apr 29, 2008 59.63 59.69 58.22 58.34 1,006,921 -2.92(-4.77%)
Apr 28, 2008 61.80 62.02 61.14 61.26 702,232 -0.43(-0.70%)
Apr 25, 2008 60.94 62.06 60.41 61.69 1,167,458 -0.52(-0.84%)
Apr 24, 2008 62.67 62.68 60.81 62.21 1,363,785 +0.37(+0.60%)
Apr 23, 2008 63.10 63.15 61.75 61.84 727,432 -2.21(-3.45%)
Apr 22, 2008 63.04 64.70 62.97 64.05 1,192,683 -1.49(-2.27%)
Apr 21, 2008 64.50 65.75 63.81 65.54 917,645 +1.46(+2.28%)
Apr 18, 2008 63.14 64.17 63.14 64.08 759,628 +0.90(+1.42%)
Apr 17, 2008 63.28 63.70 62.64 63.18 593,715 -0.37(-0.58%)
Apr 16, 2008 62.18 63.74 62.09 63.55 700,387 +2.18(+3.55%)
Apr 15, 2008 61.46 61.65 61.05 61.37 359,158 +0.24(+0.39%)
Apr 14, 2008 60.65 61.34 60.51 61.13 436,782 +0.44(+0.72%)
Apr 11, 2008 60.55 60.96 60.23 60.69 663,577 +1.01(+1.69%)
Apr 10, 2008 60.19 60.30 59.29 59.68 556,639 +0.34(+0.57%)
Apr 09, 2008 59.80 59.85 58.88 59.34 965,986 -1.54(-2.53%)
Apr 08, 2008 60.04 61.03 59.70 60.88 621,324 +0.06(+0.10%)
Apr 07, 2008 61.21 61.52 60.58 60.82 674,734 -0.73(-1.19%)
Apr 04, 2008 60.58 62.00 60.50 61.55 1,059,810 +0.76(+1.25%)
Apr 03, 2008 58.86 61.26 58.60 60.79 1,495,515 +3.97(+6.99%)
Apr 02, 2008 56.70 57.29 55.87 56.82 1,091,115 -0.77(-1.34%)
Apr 01, 2008 58.29 58.40 56.30 57.59 831,246 -0.92(-1.57%)
Mar 31, 2008 58.34 58.90 57.97 58.51 750,737 +1.65(+2.90%)
Mar 28, 2008 57.49 57.52 56.70 56.86 238,700 -0.74(-1.28%)
Mar 27, 2008 57.48 57.88 56.98 57.60 593,790 +0.12(+0.21%)
Mar 26, 2008 57.34 57.50 56.45 57.48 380,452 -0.03(-0.05%)
Mar 25, 2008 57.33 57.69 56.31 57.51 749,310 +2.02(+3.64%)
Mar 24, 2008 55.66 56.31 55.14 55.49 577,538 +0.52(+0.95%)
Mar 21, 2008 52.79 55.39 52.11 54.97 2,219,958 +0.00(+0.00%)
Mar 20, 2008 52.79 55.39 52.11 54.97 2,219,958 +0.14(+0.26%)
Mar 19, 2008 56.08 56.47 54.44 54.83 1,022,510 -2.18(-3.82%)
Mar 18, 2008 56.85 57.08 56.12 57.01 496,749 +0.16(+0.28%)
Mar 17, 2008 56.82 57.34 55.94 56.85 889,210 -0.82(-1.42%)
Mar 14, 2008 58.28 58.43 57.03 57.67 659,975 -0.79(-1.35%)
Mar 13, 2008 58.11 58.64 56.98 58.46 694,707 +1.47(+2.58%)
Mar 12, 2008 57.39 57.49 56.89 56.99 790,225 +0.29(+0.51%)
Mar 11, 2008 56.55 56.99 55.38 56.70 974,866 +1.76(+3.20%)
Mar 10, 2008 56.66 56.66 54.75 54.94 1,124,280 -2.11(-3.70%)
Mar 07, 2008 58.15 58.50 56.81 57.05 1,020,010 -1.83(-3.11%)
Mar 06, 2008 59.44 59.67 58.80 58.88 669,818 +0.64(+1.10%)
Mar 05, 2008 57.82 58.61 57.12 58.24 974,200 +1.41(+2.48%)
Mar 04, 2008 57.27 57.89 56.20 56.83 1,302,725 -0.43(-0.75%)
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.