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 28, 2004 15.99 16.07 15.74 15.89 107,300 -0.21(-1.30%)
May 27, 2004 16.04 16.17 15.99 16.10 271,700 +0.37(+2.35%)
May 26, 2004 15.80 15.85 15.63 15.73 91,600 -0.11(-0.69%)
May 25, 2004 15.74 15.90 15.68 15.84 110,800 +0.03(+0.19%)
May 24, 2004 15.90 15.91 15.74 15.81 63,000 +0.06(+0.38%)
May 21, 2004 15.86 15.94 15.61 15.75 87,400 +0.06(+0.38%)
May 20, 2004 15.75 15.85 15.65 15.69 127,600 -0.03(-0.19%)
May 19, 2004 15.82 16.03 15.71 15.72 121,000 +0.10(+0.64%)
May 18, 2004 15.63 15.68 15.50 15.62 54,900 +0.23(+1.49%)
May 17, 2004 15.48 15.52 15.31 15.39 156,200 -0.01(-0.06%)
May 14, 2004 15.38 15.46 15.31 15.40 66,300 +0.01(+0.06%)
May 13, 2004 15.57 15.57 15.35 15.39 177,600 -0.22(-1.41%)
May 12, 2004 15.65 15.67 15.45 15.61 231,100 +0.16(+1.04%)
May 11, 2004 15.42 15.50 15.23 15.45 214,700 +0.20(+1.31%)
May 10, 2004 15.35 15.50 15.22 15.25 294,500 -0.27(-1.74%)
May 07, 2004 15.65 15.70 15.44 15.52 99,400 -0.41(-2.57%)
May 06, 2004 16.02 16.07 15.82 15.93 107,800 -0.26(-1.63%)
May 05, 2004 16.27 16.30 16.07 16.19 421,600 +0.08(+0.52%)
May 04, 2004 16.04 16.30 16.00 16.11 871,700 +0.20(+1.26%)
May 03, 2004 15.99 16.03 15.84 15.91 149,700 -0.02(-0.13%)
Apr 30, 2004 15.96 16.04 15.65 15.93 385,500 +0.22(+1.40%)
Apr 29, 2004 15.77 15.94 15.65 15.71 165,400 +0.16(+1.03%)
Apr 28, 2004 15.63 15.64 15.25 15.55 166,400 -0.31(-1.95%)
Apr 27, 2004 15.85 16.10 15.80 15.86 484,400 +0.71(+4.69%)
Apr 26, 2004 15.22 15.22 15.04 15.15 319,800 -0.05(-0.33%)
Apr 23, 2004 15.23 15.25 15.05 15.20 464,500 -0.07(-0.46%)
Apr 22, 2004 15.06 15.28 15.03 15.27 125,300 +0.11(+0.73%)
Apr 21, 2004 15.12 15.24 14.90 15.16 135,200 -0.01(-0.07%)
Apr 20, 2004 15.36 15.45 15.17 15.17 70,000 -0.09(-0.59%)
Apr 19, 2004 15.38 15.45 15.16 15.26 152,000 -0.11(-0.72%)
Apr 16, 2004 15.13 15.65 15.13 15.37 110,700 +0.02(+0.13%)
Apr 15, 2004 14.90 15.38 14.90 15.35 185,300 +0.40(+2.68%)
Apr 14, 2004 14.94 15.15 14.85 14.95 86,900 +0.01(+0.07%)
Apr 13, 2004 15.18 15.21 14.91 14.94 244,100 -0.24(-1.58%)
Apr 12, 2004 14.97 15.23 14.90 15.18 42,200 +0.11(+0.73%)
Apr 08, 2004 15.16 15.25 15.03 15.07 394,700 +0.27(+1.80%)
Apr 07, 2004 14.84 14.99 14.80 14.80 153,200 -0.09(-0.58%)
Apr 06, 2004 14.95 15.07 14.84 14.89 69,200 -0.04(-0.27%)
Apr 05, 2004 14.67 14.95 14.67 14.93 124,800 -0.08(-0.53%)
Apr 02, 2004 15.13 15.22 15.01 15.01 118,800 -0.06(-0.40%)
Apr 01, 2004 14.90 15.19 14.84 15.07 417,100 +0.64(+4.44%)
Mar 31, 2004 14.49 14.65 14.40 14.43 173,600 +0.21(+1.48%)
Mar 30, 2004 14.14 14.37 14.06 14.22 149,800 -0.09(-0.63%)
Mar 29, 2004 14.20 14.34 14.20 14.31 143,500 +0.32(+2.29%)
Mar 26, 2004 14.05 14.16 13.93 13.99 64,500 -0.13(-0.92%)
Mar 25, 2004 13.99 14.20 13.99 14.12 61,400 +0.12(+0.86%)
Mar 24, 2004 13.99 14.20 13.97 14.00 165,300 -0.05(-0.36%)
Mar 23, 2004 14.19 14.28 14.01 14.05 293,300 -0.13(-0.92%)
Mar 22, 2004 14.20 14.36 14.08 14.18 395,300 -0.02(-0.14%)
Mar 19, 2004 14.35 14.35 14.07 14.20 122,300 -0.25(-1.73%)
Mar 18, 2004 14.15 14.50 14.15 14.45 109,800 +0.36(+2.53%)
Mar 17, 2004 14.14 14.25 14.05 14.09 127,300 +0.33(+2.43%)
Mar 16, 2004 13.98 14.03 13.64 13.76 103,700 +0.08(+0.58%)
Mar 15, 2004 13.99 14.04 13.67 13.68 149,900 -0.30(-2.17%)
Mar 12, 2004 14.00 14.06 13.75 13.98 111,800 +0.38(+2.82%)
Mar 11, 2004 13.67 13.85 13.60 13.60 61,900 -0.48(-3.41%)
Mar 10, 2004 14.25 14.25 14.01 14.08 43,500 -0.24(-1.68%)
Mar 09, 2004 14.35 14.46 14.15 14.32 57,800 -0.03(-0.21%)
Mar 08, 2004 14.37 14.46 14.32 14.35 38,500 -0.07(-0.49%)
Mar 05, 2004 14.41 14.55 14.36 14.42 80,200 +0.05(+0.35%)
Mar 04, 2004 14.29 14.47 14.26 14.37 111,900 +0.02(+0.14%)
Mar 03, 2004 14.30 14.43 14.25 14.35 85,900 +0.18(+1.27%)
Mar 02, 2004 14.26 14.40 14.15 14.17 67,500 -0.08(-0.56%)
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.