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 (%)
Feb 28, 2007 35.44 35.62 34.76 35.20 495,500 +0.26(+0.74%)
Feb 27, 2007 36.12 36.18 34.30 34.94 362,700 -1.93(-5.23%)
Feb 26, 2007 37.00 37.05 36.74 36.87 314,800 -0.12(-0.32%)
Feb 23, 2007 36.67 37.10 36.67 36.99 145,600 +0.18(+0.49%)
Feb 22, 2007 36.82 36.86 36.60 36.81 264,000 +0.57(+1.57%)
Feb 21, 2007 36.15 36.27 36.00 36.24 4,014,000 -0.31(-0.85%)
Feb 20, 2007 36.34 36.67 35.96 36.55 584,700 +0.18(+0.49%)
Feb 16, 2007 36.15 36.44 36.15 36.37 1,375,600 +0.78(+2.19%)
Feb 15, 2007 35.42 35.65 35.33 35.59 318,100 +0.36(+1.02%)
Feb 14, 2007 35.10 35.33 34.90 35.23 408,973 -0.20(-0.56%)
Feb 13, 2007 35.46 35.52 35.07 35.43 261,083 -0.14(-0.39%)
Feb 12, 2007 35.76 35.76 35.45 35.57 208,700 -0.27(-0.75%)
Feb 09, 2007 36.14 36.27 35.73 35.84 175,100 -0.01(-0.03%)
Feb 08, 2007 35.92 36.00 35.53 35.85 356,900 -1.70(-4.53%)
Feb 07, 2007 37.18 37.82 37.11 37.55 231,400 +0.75(+2.04%)
Feb 06, 2007 36.72 36.90 36.62 36.80 189,800 +0.00(+0.00%)
Feb 05, 2007 37.00 37.00 36.68 36.80 123,100 -0.24(-0.65%)
Feb 02, 2007 37.01 37.09 36.85 37.04 469,500 -0.18(-0.48%)
Feb 01, 2007 37.25 37.34 37.08 37.22 545,300 +0.15(+0.40%)
Jan 31, 2007 36.44 37.18 36.20 37.07 578,600 +0.89(+2.46%)
Jan 30, 2007 36.11 36.29 35.94 36.18 200,500 +0.03(+0.08%)
Jan 29, 2007 36.10 36.20 36.02 36.15 268,300 -0.15(-0.41%)
Jan 26, 2007 36.25 36.36 35.86 36.30 1,059,600 -0.53(-1.44%)
Jan 25, 2007 37.35 37.46 36.67 36.83 294,300 -0.67(-1.79%)
Jan 24, 2007 37.60 37.74 37.31 37.50 779,000 -0.42(-1.11%)
Jan 23, 2007 37.82 38.13 37.79 37.92 231,100 +0.62(+1.66%)
Jan 22, 2007 37.91 37.91 37.13 37.30 249,600 -1.06(-2.76%)
Jan 19, 2007 37.72 38.50 37.71 38.36 239,200 +0.77(+2.05%)
Jan 18, 2007 37.72 37.79 37.40 37.59 132,000 -0.13(-0.34%)
Jan 17, 2007 37.73 37.95 37.65 37.72 130,200 -0.16(-0.42%)
Jan 16, 2007 37.72 38.00 37.66 37.88 258,800 +0.16(+0.42%)
Jan 12, 2007 37.20 37.72 37.09 37.72 183,500 +1.14(+3.12%)
Jan 11, 2007 36.08 36.66 36.03 36.58 157,700 +0.47(+1.30%)
Jan 10, 2007 36.25 36.33 35.71 36.11 408,300 -0.53(-1.45%)
Jan 09, 2007 36.69 36.78 36.46 36.64 125,100 -0.14(-0.38%)
Jan 08, 2007 36.70 36.94 36.61 36.78 175,200 +0.08(+0.22%)
Jan 05, 2007 36.96 37.00 36.61 36.70 1,119,400 -0.40(-1.08%)
Jan 04, 2007 37.24 37.34 37.02 37.10 116,900 +0.05(+0.13%)
Jan 03, 2007 37.71 37.75 36.82 37.05 662,800 -0.09(-0.24%)
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%)
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.