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 (%)
Aug 29, 2003 11.14 11.16 11.04 11.10 51,600 -0.14(-1.25%)
Aug 28, 2003 11.29 11.29 11.14 11.24 90,700 -0.37(-3.19%)
Aug 27, 2003 11.55 11.71 11.55 11.61 26,100 -0.17(-1.44%)
Aug 26, 2003 11.56 11.85 11.52 11.78 52,200 +0.30(+2.61%)
Aug 25, 2003 11.51 11.60 11.37 11.48 45,200 -0.07(-0.61%)
Aug 22, 2003 11.80 11.83 11.48 11.55 95,800 -0.14(-1.20%)
Aug 21, 2003 11.67 11.77 11.61 11.69 164,900 -0.02(-0.17%)
Aug 20, 2003 11.57 11.73 11.53 11.71 130,100 +0.24(+2.09%)
Aug 19, 2003 11.10 11.48 11.10 11.47 33,700 +0.20(+1.77%)
Aug 18, 2003 11.30 11.33 11.17 11.27 41,400 -0.06(-0.53%)
Aug 15, 2003 11.21 11.50 11.16 11.33 43,000 +0.17(+1.52%)
Aug 14, 2003 11.10 11.23 11.00 11.16 33,700 -0.13(-1.15%)
Aug 13, 2003 11.14 11.35 11.14 11.29 64,300 +0.09(+0.80%)
Aug 12, 2003 11.07 11.28 11.04 11.20 57,600 +0.05(+0.45%)
Aug 11, 2003 11.06 11.18 10.85 11.15 42,000 +0.10(+0.90%)
Aug 08, 2003 11.09 11.18 10.95 11.05 84,200 +0.01(+0.09%)
Aug 07, 2003 11.00 11.15 10.95 11.04 28,600 -0.12(-1.08%)
Aug 06, 2003 11.23 11.30 11.10 11.16 26,500 -0.29(-2.53%)
Aug 05, 2003 11.37 11.53 11.34 11.45 150,300 +0.03(+0.26%)
Aug 04, 2003 11.50 11.50 11.31 11.42 63,500 +0.28(+2.51%)
Aug 01, 2003 11.11 11.52 11.11 11.14 139,700 +0.14(+1.27%)
Jul 31, 2003 11.06 11.12 10.90 11.00 81,100 +0.01(+0.09%)
Jul 30, 2003 11.00 11.13 10.78 10.99 116,300 +0.15(+1.38%)
Jul 29, 2003 10.92 10.92 10.70 10.84 61,600 -0.10(-0.91%)
Jul 28, 2003 10.72 10.98 10.72 10.94 155,000 +0.07(+0.64%)
Jul 25, 2003 10.73 10.88 10.73 10.87 44,900 +0.17(+1.59%)
Jul 24, 2003 10.66 10.80 10.62 10.70 94,300 -0.08(-0.74%)
Jul 23, 2003 10.63 10.79 10.60 10.78 47,900 +0.05(+0.47%)
Jul 22, 2003 10.62 10.82 10.62 10.73 35,700 +0.06(+0.56%)
Jul 21, 2003 10.62 10.82 10.62 10.67 74,800 -0.15(-1.39%)
Jul 18, 2003 10.63 10.83 10.63 10.82 53,800 +0.22(+2.08%)
Jul 17, 2003 10.40 10.65 10.40 10.60 80,500 +0.20(+1.92%)
Jul 16, 2003 10.45 10.52 10.32 10.40 17,300 -0.12(-1.14%)
Jul 15, 2003 10.54 10.64 10.47 10.52 92,500 +0.07(+0.67%)
Jul 14, 2003 10.35 10.54 10.35 10.45 90,100 +0.10(+0.97%)
Jul 11, 2003 10.33 10.43 10.26 10.35 53,300 -0.21(-1.99%)
Jul 10, 2003 10.59 10.65 10.36 10.56 26,600 -0.09(-0.85%)
Jul 09, 2003 10.55 10.65 10.45 10.65 80,400 +0.05(+0.47%)
Jul 08, 2003 10.40 10.61 10.35 10.60 59,700 +0.17(+1.63%)
Jul 07, 2003 10.44 10.55 10.31 10.43 71,500 -0.10(-0.95%)
Jul 03, 2003 10.36 10.62 10.35 10.53 72,700 +0.17(+1.64%)
Jul 02, 2003 10.17 10.39 10.17 10.36 63,400 +0.13(+1.27%)
Jul 01, 2003 10.14 10.24 10.04 10.23 115,100 +0.09(+0.89%)
Jun 30, 2003 10.12 10.17 10.00 10.14 60,700 -0.02(-0.20%)
Jun 27, 2003 10.12 10.18 10.01 10.16 127,300 -0.15(-1.45%)
Jun 26, 2003 10.25 10.37 10.15 10.31 79,200 +0.06(+0.59%)
Jun 25, 2003 10.33 10.33 10.07 10.25 323,600 -0.25(-2.38%)
Jun 24, 2003 10.30 10.52 10.30 10.50 71,700 -0.14(-1.32%)
Jun 23, 2003 10.77 10.78 10.54 10.64 70,100 -0.23(-2.12%)
Jun 20, 2003 10.83 10.95 10.74 10.87 72,800 +0.05(+0.46%)
Jun 19, 2003 10.75 11.04 10.72 10.82 89,600 -0.11(-1.01%)
Jun 18, 2003 10.96 11.00 10.82 10.93 46,100 -0.42(-3.70%)
Jun 17, 2003 11.10 11.37 11.04 11.35 79,800 +0.34(+3.09%)
Jun 16, 2003 10.96 11.08 10.85 11.01 57,700 +0.20(+1.85%)
Jun 13, 2003 10.50 10.98 10.50 10.81 100,100 +0.32(+3.05%)
Jun 12, 2003 10.55 10.60 10.40 10.49 45,100 -0.14(-1.32%)
Jun 11, 2003 10.52 10.69 10.46 10.63 42,300 +0.16(+1.53%)
Jun 10, 2003 10.38 10.53 10.31 10.47 56,900 +0.11(+1.06%)
Jun 09, 2003 10.45 10.48 10.35 10.36 66,100 -0.05(-0.48%)
Jun 06, 2003 10.32 10.47 10.32 10.41 109,300 +0.09(+0.87%)
Jun 05, 2003 10.40 10.54 10.27 10.32 55,600 -0.19(-1.81%)
Jun 04, 2003 10.20 10.51 10.20 10.51 96,600 +0.34(+3.34%)
Jun 03, 2003 10.08 10.20 10.00 10.17 102,000 -0.06(-0.59%)
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.