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 (%)
Jun 30, 2006 26.64 26.72 26.44 26.56 93,700 +0.16(+0.61%)
Jun 29, 2006 25.68 26.41 25.65 26.40 214,900 +1.16(+4.60%)
Jun 28, 2006 25.25 25.37 25.00 25.24 211,900 +0.52(+2.10%)
Jun 27, 2006 24.77 24.95 24.66 24.72 128,000 +0.09(+0.37%)
Jun 26, 2006 24.39 24.67 24.39 24.63 131,900 -0.55(-2.18%)
Jun 23, 2006 24.99 25.30 24.93 25.18 74,200 -0.22(-0.87%)
Jun 22, 2006 25.46 25.54 25.30 25.40 86,300 -0.12(-0.47%)
Jun 21, 2006 25.10 25.66 25.10 25.52 111,300 +0.27(+1.07%)
Jun 20, 2006 25.04 25.46 25.00 25.25 158,200 +0.03(+0.12%)
Jun 19, 2006 25.69 25.74 25.18 25.22 151,300 -0.17(-0.67%)
Jun 16, 2006 25.45 25.56 25.30 25.39 150,300 -0.25(-0.98%)
Jun 15, 2006 25.10 25.74 25.10 25.64 1,281,800 +1.00(+4.06%)
Jun 14, 2006 24.82 24.97 24.41 24.64 1,551,800 +0.58(+2.41%)
Jun 13, 2006 24.08 24.50 24.04 24.06 212,800 -0.70(-2.83%)
Jun 12, 2006 25.17 25.23 24.76 24.76 309,400 -0.53(-2.10%)
Jun 09, 2006 25.41 25.68 25.11 25.29 458,300 +0.32(+1.28%)
Jun 08, 2006 25.22 25.26 24.57 24.97 659,900 -1.04(-4.00%)
Jun 07, 2006 25.81 26.24 25.70 26.01 197,800 -0.35(-1.33%)
Jun 06, 2006 26.47 26.49 26.13 26.36 134,800 -0.62(-2.30%)
Jun 05, 2006 27.36 27.54 26.93 26.98 129,400 -0.37(-1.35%)
Jun 02, 2006 27.53 27.62 27.21 27.35 94,500 -0.19(-0.69%)
Jun 01, 2006 27.18 27.55 27.01 27.54 124,000 +0.01(+0.04%)
May 31, 2006 27.21 27.63 27.21 27.53 104,900 +0.23(+0.84%)
May 30, 2006 27.57 27.70 27.27 27.30 165,400 -0.34(-1.23%)
May 26, 2006 27.62 27.69 27.51 27.64 160,100 +0.43(+1.58%)
May 25, 2006 27.00 27.32 26.90 27.21 96,200 +0.39(+1.45%)
May 24, 2006 27.25 27.25 26.60 26.82 203,400 -0.15(-0.56%)
May 23, 2006 27.04 27.48 26.72 26.97 356,700 +1.15(+4.45%)
May 22, 2006 26.08 26.14 25.50 25.82 450,000 -1.29(-4.76%)
May 19, 2006 26.97 27.14 26.78 27.11 310,600 -0.47(-1.70%)
May 18, 2006 27.53 27.79 27.51 27.58 233,500 -0.19(-0.68%)
May 17, 2006 28.48 28.59 27.55 27.77 414,900 -1.40(-4.80%)
May 16, 2006 29.06 29.20 28.85 29.17 223,400 -0.19(-0.65%)
May 15, 2006 29.20 29.41 29.15 29.36 1,033,700 -0.35(-1.18%)
May 12, 2006 29.87 30.01 29.56 29.71 286,000 -0.33(-1.10%)
May 11, 2006 30.28 30.38 29.91 30.04 472,500 -0.75(-2.44%)
May 10, 2006 29.00 30.84 28.97 30.79 1,135,900 +1.84(+6.36%)
May 09, 2006 28.69 28.98 28.56 28.95 265,300 +0.16(+0.56%)
May 08, 2006 28.86 28.88 28.61 28.79 306,600 -0.28(-0.96%)
May 05, 2006 28.83 29.16 28.82 29.07 852,000 +0.85(+3.01%)
May 04, 2006 28.06 28.29 28.02 28.22 280,600 +0.79(+2.88%)
May 03, 2006 27.32 27.60 27.25 27.43 290,200 -0.34(-1.22%)
May 02, 2006 27.76 27.92 27.62 27.77 185,200 +0.17(+0.62%)
May 01, 2006 28.01 28.18 27.55 27.60 144,200 -0.18(-0.65%)
Apr 28, 2006 27.72 27.99 27.72 27.78 67,400 +0.13(+0.47%)
Apr 27, 2006 27.28 27.75 27.18 27.65 160,900 -0.30(-1.07%)
Apr 26, 2006 27.85 28.22 27.74 27.95 167,500 +0.23(+0.83%)
Apr 25, 2006 27.93 27.96 27.60 27.72 148,800 -0.12(-0.43%)
Apr 24, 2006 27.50 27.88 27.43 27.84 273,800 +0.63(+2.32%)
Apr 21, 2006 27.39 27.40 27.16 27.21 253,800 -0.39(-1.41%)
Apr 20, 2006 27.72 27.83 27.52 27.60 130,600 -0.65(-2.30%)
Apr 19, 2006 28.20 28.28 27.87 28.25 228,500 -0.60(-2.08%)
Apr 18, 2006 28.40 28.94 28.30 28.85 188,100 +0.70(+2.49%)
Apr 17, 2006 28.20 28.29 28.07 28.15 151,900 +0.20(+0.72%)
Apr 13, 2006 27.90 27.96 27.79 27.95 138,400 +0.05(+0.18%)
Apr 12, 2006 27.79 27.92 27.71 27.90 123,100 -0.21(-0.75%)
Apr 11, 2006 28.06 28.34 28.00 28.11 217,700 +0.40(+1.44%)
Apr 10, 2006 27.71 27.85 27.62 27.71 138,500 -0.24(-0.86%)
Apr 07, 2006 28.34 28.40 27.78 27.95 676,600 -0.33(-1.17%)
Apr 06, 2006 28.23 28.33 28.10 28.28 764,900 -0.66(-2.28%)
Apr 05, 2006 29.16 29.17 28.66 28.94 518,100 -0.47(-1.60%)
Apr 04, 2006 29.30 29.43 29.09 29.41 304,300 +0.75(+2.62%)
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.