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, 2014 77.10 77.31 76.84 77.10 168,659 -0.73(-0.94%)
May 29, 2014 77.81 77.83 77.51 77.83 53,314 +0.21(+0.27%)
May 28, 2014 77.48 77.66 77.35 77.62 61,724 +0.21(+0.27%)
May 27, 2014 77.76 77.97 77.30 77.41 98,619 -0.24(-0.31%)
May 23, 2014 77.50 77.65 77.65 77.65 75,900 -0.08(-0.10%)
May 22, 2014 77.59 77.91 77.53 77.73 47,076 +0.05(+0.06%)
May 21, 2014 77.53 77.72 77.34 77.68 55,347 -0.07(-0.09%)
May 20, 2014 77.73 77.96 77.39 77.75 86,041 +0.23(+0.30%)
May 19, 2014 77.51 77.73 77.35 77.52 131,761 -0.54(-0.69%)
May 16, 2014 77.67 78.17 77.52 78.06 119,922 -0.25(-0.32%)
May 15, 2014 77.77 78.32 77.49 78.31 224,545 +0.64(+0.82%)
May 14, 2014 78.04 78.26 77.64 77.67 178,814 -0.74(-0.94%)
May 13, 2014 78.47 78.54 78.27 78.41 82,114 +0.02(+0.03%)
May 12, 2014 78.14 78.41 77.87 78.39 186,632 +0.50(+0.64%)
May 09, 2014 78.00 78.00 77.62 77.89 141,951 -0.03(-0.04%)
May 08, 2014 78.30 78.38 77.78 77.92 96,883 -0.28(-0.36%)
May 07, 2014 77.83 78.29 77.72 78.20 180,187 +1.40(+1.82%)
May 06, 2014 76.96 77.19 76.72 76.80 104,283 -0.44(-0.57%)
May 05, 2014 76.80 77.24 76.69 77.24 122,760 -0.11(-0.14%)
May 02, 2014 76.96 77.38 76.90 77.35 147,767 -1.40(-1.78%)
May 01, 2014 78.73 78.92 78.29 78.75 104,930 +0.20(+0.25%)
Apr 30, 2014 79.04 79.14 78.31 78.55 269,625 +0.35(+0.45%)
Apr 29, 2014 78.56 78.68 78.07 78.20 104,914 +0.24(+0.31%)
Apr 28, 2014 78.00 78.20 77.62 77.96 95,526 -0.07(-0.09%)
Apr 25, 2014 77.74 78.08 77.54 78.03 248,181 +0.22(+0.28%)
Apr 24, 2014 78.10 78.21 77.71 77.81 174,472 -0.32(-0.41%)
Apr 23, 2014 78.58 78.63 78.13 78.13 104,672 -0.49(-0.62%)
Apr 22, 2014 78.53 78.93 78.41 78.62 179,576 -0.04(-0.05%)
Apr 21, 2014 77.99 78.75 77.68 78.66 183,308 +0.52(+0.67%)
Apr 17, 2014 78.87 78.14 78.14 78.14 372,900 +0.42(+0.54%)
Apr 16, 2014 77.78 78.23 77.33 77.72 623,392 +1.44(+1.89%)
Apr 15, 2014 76.66 76.80 75.74 76.28 281,776 -0.03(-0.04%)
Apr 14, 2014 76.36 76.53 76.04 76.31 172,663 +1.03(+1.37%)
Apr 11, 2014 75.57 75.96 75.20 75.28 798,374 -0.77(-1.01%)
Apr 10, 2014 76.95 77.12 75.94 76.05 259,606 +0.07(+0.09%)
Apr 09, 2014 75.64 76.06 75.15 75.98 276,254 -0.37(-0.48%)
Apr 08, 2014 75.91 76.63 75.88 76.35 350,162 +0.94(+1.25%)
Apr 07, 2014 75.68 75.80 75.01 75.41 281,129 +0.34(+0.45%)
Apr 04, 2014 75.66 75.86 74.93 75.07 155,499 -0.70(-0.92%)
Apr 03, 2014 75.55 76.27 75.46 75.77 201,243 -0.12(-0.16%)
Apr 02, 2014 76.12 76.12 75.52 75.89 134,863 +0.20(+0.26%)
Apr 01, 2014 75.79 75.81 75.36 75.69 100,211 -0.09(-0.12%)
Mar 31, 2014 75.85 76.06 75.43 75.78 225,771 -0.01(-0.01%)
Mar 28, 2014 76.43 76.45 75.66 75.79 134,703 +0.29(+0.38%)
Mar 27, 2014 75.86 75.98 75.29 75.50 171,074 +0.05(+0.07%)
Mar 26, 2014 76.34 76.36 75.40 75.45 252,251 +0.19(+0.25%)
Mar 25, 2014 75.35 75.49 74.85 75.26 277,870 +0.93(+1.25%)
Mar 24, 2014 74.32 74.43 73.86 74.33 235,393 +1.42(+1.95%)
Mar 21, 2014 73.34 73.56 72.78 72.91 679,293 -0.17(-0.23%)
Mar 20, 2014 72.39 73.14 72.26 73.08 206,326 +0.08(+0.11%)
Mar 19, 2014 73.79 73.96 72.58 73.00 163,646 -1.14(-1.54%)
Mar 18, 2014 73.88 74.36 73.71 74.14 125,977 +0.36(+0.49%)
Mar 17, 2014 73.54 74.14 73.49 73.78 163,788 +0.64(+0.88%)
Mar 14, 2014 73.08 73.69 73.00 73.14 119,757 +0.00(+0.00%)
Mar 13, 2014 74.32 74.45 72.89 73.14 211,865 -1.32(-1.77%)
Mar 12, 2014 74.16 74.50 74.04 74.46 225,459 -0.10(-0.13%)
Mar 11, 2014 75.02 75.17 74.49 74.56 155,542 -0.65(-0.86%)
Mar 10, 2014 75.02 75.28 74.90 75.21 162,355 -0.65(-0.86%)
Mar 07, 2014 76.03 76.03 75.60 75.86 214,322 +0.29(+0.38%)
Mar 06, 2014 75.56 75.80 75.42 75.57 998,347 +0.30(+0.40%)
Mar 05, 2014 75.74 75.83 75.01 75.27 287,973 +1.00(+1.35%)
Mar 04, 2014 74.54 74.63 74.22 74.27 201,942 +0.31(+0.42%)
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.