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 31, 2012 64.78 64.81 63.55 64.31 265,483 -0.63(-0.97%)
May 30, 2012 65.31 65.51 64.65 64.94 283,019 -0.63(-0.96%)
May 29, 2012 65.49 65.84 64.97 65.57 225,223 +1.72(+2.69%)
May 25, 2012 63.31 63.85 63.19 63.85 243,273 -0.14(-0.22%)
May 24, 2012 64.06 64.30 63.57 63.99 378,017 -0.16(-0.25%)
May 23, 2012 64.10 64.25 63.00 64.15 314,712 -0.43(-0.67%)
May 22, 2012 65.08 65.58 64.38 64.58 342,958 -0.73(-1.12%)
May 21, 2012 64.49 65.43 64.36 65.31 160,352 +1.59(+2.50%)
May 18, 2012 64.21 64.43 63.49 63.72 453,738 -1.19(-1.83%)
May 17, 2012 65.46 65.91 64.84 64.91 289,073 -0.72(-1.10%)
May 16, 2012 66.10 66.97 65.59 65.63 260,311 -0.17(-0.26%)
May 15, 2012 65.91 66.53 65.71 65.80 145,450 +0.03(+0.05%)
May 14, 2012 66.27 66.37 65.77 65.77 267,071 -1.29(-1.92%)
May 11, 2012 66.52 67.57 66.52 67.06 170,402 +0.43(+0.65%)
May 10, 2012 66.71 66.85 66.10 66.63 239,155 -0.71(-1.05%)
May 09, 2012 66.72 67.70 66.45 67.34 261,692 -1.26(-1.84%)
May 08, 2012 68.01 68.66 67.80 68.60 230,090 -0.10(-0.15%)
May 07, 2012 68.65 68.92 68.40 68.70 157,628 -0.53(-0.77%)
May 04, 2012 70.06 70.22 69.02 69.23 177,945 -1.34(-1.90%)
May 03, 2012 70.84 70.97 70.40 70.57 199,835 -0.56(-0.79%)
May 02, 2012 70.55 71.20 70.26 71.13 265,431 +0.68(+0.97%)
May 01, 2012 70.20 70.80 70.02 70.45 165,326 +0.42(+0.60%)
Apr 30, 2012 70.56 70.60 69.86 70.03 258,127 -0.32(-0.45%)
Apr 27, 2012 70.72 70.76 70.26 70.35 299,402 -0.03(-0.04%)
Apr 26, 2012 69.69 70.41 69.66 70.38 390,644 -0.92(-1.29%)
Apr 25, 2012 71.22 71.48 70.96 71.30 371,832 +2.09(+3.02%)
Apr 24, 2012 69.06 69.52 68.87 69.21 239,888 +0.43(+0.63%)
Apr 23, 2012 68.23 68.87 67.98 68.78 448,963 -1.10(-1.57%)
Apr 20, 2012 69.43 70.06 69.00 69.88 821,586 +0.45(+0.65%)
Apr 19, 2012 69.45 70.09 69.22 69.43 279,007 +0.78(+1.14%)
Apr 18, 2012 68.38 69.24 68.27 68.65 473,356 -1.86(-2.64%)
Apr 17, 2012 69.97 70.87 69.73 70.51 313,963 +0.11(+0.16%)
Apr 16, 2012 69.37 70.53 69.26 70.40 400,932 +1.24(+1.79%)
Apr 13, 2012 69.34 69.44 69.04 69.16 254,194 -0.43(-0.62%)
Apr 12, 2012 69.23 69.92 69.17 69.59 338,038 +1.85(+2.73%)
Apr 11, 2012 67.62 68.18 67.50 67.74 279,019 +0.77(+1.15%)
Apr 10, 2012 67.59 67.95 66.85 66.97 310,894 -0.83(-1.22%)
Apr 09, 2012 66.78 67.97 66.67 67.80 187,636 -0.11(-0.16%)
Apr 05, 2012 67.79 68.31 67.74 67.91 168,662 -0.43(-0.63%)
Apr 04, 2012 68.69 68.84 67.71 68.34 262,546 -1.28(-1.84%)
Apr 03, 2012 70.16 70.65 69.34 69.62 247,750 -0.83(-1.18%)
Apr 02, 2012 69.54 70.84 69.39 70.45 409,071 +1.62(+2.35%)
Mar 30, 2012 68.67 69.07 68.54 68.83 284,322 +0.78(+1.15%)
Mar 29, 2012 67.63 68.10 67.50 68.05 316,092 +0.52(+0.77%)
Mar 28, 2012 67.90 67.90 67.15 67.53 239,912 -0.11(-0.16%)
Mar 27, 2012 67.80 68.05 67.58 67.64 210,894 -0.74(-1.08%)
Mar 26, 2012 68.32 68.59 67.97 68.38 948,773 +0.89(+1.32%)
Mar 23, 2012 67.07 67.75 66.66 67.49 966,032 +1.80(+2.74%)
Mar 22, 2012 65.75 65.95 65.42 65.69 205,130 +0.30(+0.46%)
Mar 21, 2012 65.65 66.07 65.24 65.39 207,916 +0.49(+0.76%)
Mar 20, 2012 64.65 64.97 64.36 64.90 145,499 -0.37(-0.57%)
Mar 19, 2012 65.14 65.74 65.00 65.27 138,719 -0.22(-0.34%)
Mar 16, 2012 65.26 65.66 65.24 65.49 153,624 -0.08(-0.12%)
Mar 15, 2012 64.81 65.63 64.64 65.57 241,062 +1.32(+2.05%)
Mar 14, 2012 64.54 64.68 63.97 64.25 118,155 -0.29(-0.45%)
Mar 13, 2012 64.16 64.65 64.03 64.54 167,382 +0.54(+0.84%)
Mar 12, 2012 63.96 64.14 63.54 64.00 137,720 -0.46(-0.71%)
Mar 09, 2012 64.37 64.75 64.17 64.46 130,969 -0.33(-0.51%)
Mar 08, 2012 64.28 64.95 64.21 64.79 197,026 +1.67(+2.65%)
Mar 07, 2012 63.01 63.33 62.73 63.12 189,995 +1.09(+1.76%)
Mar 06, 2012 62.56 62.70 61.73 62.03 229,220 -2.61(-4.04%)
Mar 05, 2012 64.99 64.99 64.42 64.64 157,328 -0.84(-1.28%)
Mar 02, 2012 65.57 65.80 65.36 65.48 181,814 -0.62(-0.94%)
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.