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 (%)
Dec 29, 2006 37.10 37.27 37.03 37.14 100,400 -0.11(-0.30%)
Dec 28, 2006 37.45 37.50 37.17 37.25 499,600 -0.13(-0.35%)
Dec 27, 2006 37.36 37.44 37.22 37.38 593,400 +0.43(+1.16%)
Dec 26, 2006 36.70 37.08 36.60 36.95 110,000 +0.17(+0.46%)
Dec 22, 2006 37.30 37.33 36.35 36.78 1,123,500 -0.37(-1.00%)
Dec 21, 2006 37.78 37.78 37.09 37.15 766,100 -1.26(-3.28%)
Dec 20, 2006 38.56 38.79 38.40 38.41 97,700 +0.37(+0.97%)
Dec 19, 2006 37.75 38.11 37.71 38.04 95,900 +0.57(+1.52%)
Dec 18, 2006 37.72 37.72 37.36 37.47 104,500 +0.09(+0.24%)
Dec 15, 2006 37.18 37.51 37.17 37.38 102,700 +0.44(+1.19%)
Dec 14, 2006 36.72 36.96 36.65 36.94 558,100 +0.07(+0.19%)
Dec 13, 2006 37.00 37.08 36.76 36.87 519,700 -0.24(-0.65%)
Dec 12, 2006 37.14 37.34 36.92 37.11 146,500 +0.14(+0.38%)
Dec 11, 2006 36.45 36.97 36.45 36.97 144,100 +0.80(+2.21%)
Dec 08, 2006 36.32 36.54 36.02 36.17 97,300 +0.16(+0.44%)
Dec 07, 2006 36.20 36.28 35.93 36.01 117,700 +0.68(+1.92%)
Dec 06, 2006 35.41 35.60 35.33 35.33 83,500 -0.37(-1.04%)
Dec 05, 2006 35.47 35.75 35.38 35.70 59,700 +0.28(+0.79%)
Dec 04, 2006 35.10 35.50 35.10 35.42 90,500 +0.20(+0.57%)
Dec 01, 2006 34.90 35.22 34.84 35.22 106,200 +0.01(+0.03%)
Nov 30, 2006 35.02 35.31 34.96 35.21 83,700 +0.06(+0.17%)
Nov 29, 2006 34.95 35.33 34.94 35.15 141,800 +0.87(+2.54%)
Nov 28, 2006 34.03 34.40 33.99 34.28 131,700 -0.35(-1.01%)
Nov 27, 2006 34.83 34.94 34.46 34.63 145,900 -0.40(-1.14%)
Nov 24, 2006 34.92 35.18 34.88 35.03 44,800 -0.23(-0.65%)
Nov 22, 2006 35.09 35.29 34.88 35.26 333,900 +1.00(+2.92%)
Nov 21, 2006 34.11 34.29 33.99 34.26 288,300 +0.06(+0.18%)
Nov 20, 2006 34.27 34.41 34.08 34.20 249,700 +0.15(+0.44%)
Nov 17, 2006 34.01 34.10 33.89 34.05 425,400 -0.37(-1.07%)
Nov 16, 2006 34.44 34.47 34.25 34.42 822,700 -0.38(-1.09%)
Nov 15, 2006 34.48 34.91 34.48 34.80 349,600 +0.13(+0.37%)
Nov 14, 2006 34.84 34.84 34.46 34.67 440,100 +0.51(+1.49%)
Nov 13, 2006 34.22 34.32 34.04 34.16 146,600 +0.28(+0.83%)
Nov 10, 2006 33.84 33.98 33.72 33.88 182,100 +0.72(+2.17%)
Nov 09, 2006 33.12 33.36 33.04 33.16 133,400 +0.14(+0.42%)
Nov 08, 2006 32.86 33.14 32.85 33.02 75,400 -0.10(-0.30%)
Nov 07, 2006 33.13 33.45 33.12 33.12 178,100 +0.25(+0.76%)
Nov 06, 2006 32.40 32.99 32.40 32.87 168,800 +0.84(+2.62%)
Nov 03, 2006 31.95 32.12 31.87 32.03 126,700 -0.12(-0.37%)
Nov 02, 2006 31.82 32.20 31.78 32.15 116,100 +0.18(+0.56%)
Nov 01, 2006 32.20 32.35 31.88 31.97 161,400 -0.27(-0.84%)
Oct 31, 2006 32.09 32.33 32.00 32.24 121,300 +0.18(+0.56%)
Oct 30, 2006 31.95 32.11 31.85 32.06 152,300 +0.22(+0.69%)
Oct 27, 2006 32.27 32.32 31.79 31.84 192,700 -0.03(-0.09%)
Oct 26, 2006 31.93 32.03 31.72 31.87 116,500 -0.08(-0.25%)
Oct 25, 2006 31.74 32.00 31.74 31.95 207,000 +0.64(+2.04%)
Oct 24, 2006 31.21 31.54 31.21 31.31 228,300 +0.16(+0.51%)
Oct 23, 2006 31.20 31.26 31.06 31.15 182,700 -0.39(-1.24%)
Oct 20, 2006 31.53 31.60 31.31 31.54 114,700 -0.09(-0.28%)
Oct 19, 2006 31.19 31.70 31.10 31.63 166,700 +0.76(+2.46%)
Oct 18, 2006 30.67 30.94 30.56 30.87 111,400 -0.06(-0.19%)
Oct 17, 2006 30.88 30.98 30.69 30.93 103,900 -0.30(-0.96%)
Oct 16, 2006 30.65 31.30 30.62 31.23 293,100 +0.06(+0.19%)
Oct 13, 2006 31.22 31.25 31.00 31.17 154,600 -0.02(-0.06%)
Oct 12, 2006 30.79 31.29 30.79 31.19 219,500 +0.14(+0.45%)
Oct 11, 2006 30.76 31.25 30.69 31.05 212,800 -0.12(-0.38%)
Oct 10, 2006 31.41 31.41 30.96 31.17 206,600 -0.40(-1.27%)
Oct 09, 2006 31.42 31.60 31.36 31.57 84,200 +0.32(+1.02%)
Oct 06, 2006 31.15 31.25 30.99 31.25 355,700 -0.11(-0.35%)
Oct 05, 2006 31.16 31.38 31.09 31.36 132,900 +0.20(+0.64%)
Oct 04, 2006 30.88 31.19 30.68 31.16 151,200 +0.43(+1.40%)
Oct 03, 2006 30.48 30.89 30.45 30.73 315,300 +0.31(+1.02%)
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.