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, 2013 78.79 78.88 77.78 77.84 130,074 -2.21(-2.76%)
May 30, 2013 79.97 80.29 79.61 80.05 218,667 -0.14(-0.17%)
May 29, 2013 79.96 80.28 79.70 80.19 234,909 +1.03(+1.30%)
May 28, 2013 80.02 80.13 78.97 79.16 262,656 -1.29(-1.60%)
May 24, 2013 80.44 80.55 80.16 80.45 237,169 +1.70(+2.16%)
May 23, 2013 79.09 79.09 78.43 78.75 325,013 +1.10(+1.42%)
May 22, 2013 79.00 79.56 77.44 77.65 327,692 -1.86(-2.34%)
May 21, 2013 80.22 80.38 79.43 79.51 275,716 -3.05(-3.69%)
May 20, 2013 82.02 82.56 81.78 82.56 193,792 +0.74(+0.90%)
May 17, 2013 81.28 81.92 81.23 81.82 154,639 -0.20(-0.24%)
May 16, 2013 82.61 83.20 82.01 82.02 127,332 -0.60(-0.73%)
May 15, 2013 81.95 82.71 81.95 82.62 99,079 -0.03(-0.04%)
May 13, 2013 82.29 82.68 82.13 82.65 109,059 -0.50(-0.60%)
May 10, 2013 83.30 83.34 82.67 83.15 156,490 -0.45(-0.54%)
May 09, 2013 84.33 84.33 83.30 83.60 101,167 -0.95(-1.12%)
May 08, 2013 83.97 84.56 83.95 84.55 86,243 +0.91(+1.09%)
May 07, 2013 83.58 83.70 83.14 83.64 156,920 +0.09(+0.11%)
May 06, 2013 83.35 83.66 83.31 83.55 175,568 -0.51(-0.61%)
May 03, 2013 84.05 84.21 84.03 84.06 111,249 +0.26(+0.31%)
May 02, 2013 83.57 83.85 83.40 83.80 143,619 -0.96(-1.13%)
May 01, 2013 85.15 85.60 84.66 84.76 162,474 -0.74(-0.87%)
Apr 30, 2013 84.45 85.50 84.44 85.50 215,567 +1.22(+1.45%)
Apr 29, 2013 84.19 84.48 83.98 84.28 204,671 +1.59(+1.92%)
Apr 26, 2013 82.57 82.95 82.62 82.69 242,458 +0.07(+0.08%)
Apr 25, 2013 82.25 82.86 82.16 82.62 154,103 -0.41(-0.49%)
Apr 24, 2013 83.14 83.19 82.68 83.03 282,153 +0.05(+0.06%)
Apr 23, 2013 82.38 83.26 82.27 82.98 207,001 +0.50(+0.61%)
Apr 22, 2013 82.55 82.68 82.20 82.48 144,112 -0.64(-0.77%)
Apr 19, 2013 83.76 83.98 82.99 83.12 629,891 -0.61(-0.73%)
Apr 18, 2013 84.12 84.63 83.40 83.73 333,992 +2.38(+2.93%)
Apr 17, 2013 82.99 83.00 81.06 81.35 269,338 -2.38(-2.84%)
Apr 16, 2013 83.58 83.73 83.03 83.73 373,635 +2.79(+3.45%)
Apr 15, 2013 82.60 82.70 80.90 80.94 170,017 -1.74(-2.10%)
Apr 12, 2013 82.80 82.92 82.21 82.68 141,833 -1.00(-1.20%)
Apr 11, 2013 83.21 83.86 83.21 83.68 139,682 +0.52(+0.63%)
Apr 10, 2013 83.27 83.66 83.09 83.16 190,704 +0.28(+0.34%)
Apr 09, 2013 83.26 83.35 82.73 82.88 512,571 +0.66(+0.80%)
Apr 08, 2013 81.76 82.39 81.60 82.22 105,606 +0.41(+0.50%)
Apr 05, 2013 80.91 81.82 80.86 81.81 145,406 -0.21(-0.26%)
Apr 04, 2013 82.09 82.50 81.57 82.02 331,396 -0.99(-1.19%)
Apr 03, 2013 84.20 84.25 82.80 83.01 228,614 +0.48(+0.58%)
Apr 02, 2013 82.55 82.78 82.33 82.53 494,763 -0.50(-0.60%)
Apr 01, 2013 83.54 83.69 82.96 83.03 166,216 -0.72(-0.86%)
Mar 28, 2013 83.67 84.30 83.47 83.75 244,342 +0.56(+0.67%)
Mar 27, 2013 82.95 83.23 82.61 83.19 346,755 -1.48(-1.75%)
Mar 26, 2013 84.40 84.97 84.39 84.67 134,137 +0.50(+0.59%)
Mar 25, 2013 84.74 84.84 83.92 84.17 212,223 +0.07(+0.08%)
Mar 22, 2013 83.94 84.48 83.88 84.10 110,286 +0.03(+0.04%)
Mar 21, 2013 84.12 84.45 83.91 84.07 236,393 -1.68(-1.96%)
Mar 20, 2013 85.33 85.81 85.18 85.75 187,177 +0.51(+0.60%)
Mar 19, 2013 85.92 86.07 84.38 85.24 308,713 -0.77(-0.90%)
Mar 18, 2013 86.23 86.59 85.86 86.01 169,747 -1.44(-1.65%)
Mar 15, 2013 87.16 87.46 86.80 87.45 685,263 +0.16(+0.18%)
Mar 14, 2013 86.80 87.29 86.75 87.29 144,304 +0.77(+0.89%)
Mar 13, 2013 87.18 87.35 86.41 86.52 174,009 -0.23(-0.27%)
Mar 12, 2013 86.76 86.98 86.22 86.75 285,914 +0.51(+0.59%)
Mar 11, 2013 85.22 86.24 85.05 86.24 135,770 +0.78(+0.91%)
Mar 08, 2013 85.37 85.58 85.02 85.46 223,201 -0.95(-1.10%)
Mar 07, 2013 86.13 86.46 85.85 86.41 117,942 +0.60(+0.70%)
Mar 06, 2013 85.96 86.14 85.56 85.81 117,435 -0.03(-0.03%)
Mar 05, 2013 86.02 86.31 85.68 85.84 110,205 +0.60(+0.70%)
Mar 04, 2013 84.21 85.24 84.14 85.24 106,218 +0.42(+0.50%)
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.