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 31, 2005 20.70 20.83 20.63 20.64 131,200 -0.56(-2.64%)
May 27, 2005 21.01 21.23 21.00 21.20 94,900 +0.01(+0.05%)
May 26, 2005 21.15 21.21 21.09 21.19 59,300 +0.07(+0.33%)
May 25, 2005 21.24 21.29 21.06 21.12 450,000 +0.05(+0.24%)
May 24, 2005 20.94 21.10 20.90 21.07 232,600 +0.12(+0.57%)
May 23, 2005 20.78 21.06 20.77 20.95 193,800 +0.11(+0.53%)
May 20, 2005 20.85 20.85 20.70 20.84 66,500 -0.38(-1.79%)
May 19, 2005 21.10 21.22 21.06 21.22 72,200 +0.08(+0.38%)
May 18, 2005 20.99 21.19 20.98 21.14 224,900 +0.23(+1.10%)
May 17, 2005 20.87 20.99 20.80 20.91 132,400 +0.08(+0.38%)
May 16, 2005 20.75 20.90 20.70 20.83 58,600 +0.14(+0.68%)
May 13, 2005 20.85 20.86 20.65 20.69 176,200 -0.32(-1.52%)
May 12, 2005 21.22 21.22 20.98 21.01 97,700 -0.38(-1.78%)
May 11, 2005 21.43 21.48 21.26 21.39 96,500 +0.38(+1.81%)
May 10, 2005 21.33 21.35 21.01 21.01 152,400 -0.24(-1.13%)
May 09, 2005 21.12 21.29 21.11 21.25 141,300 +0.15(+0.71%)
May 06, 2005 21.12 21.22 21.03 21.10 82,300 -0.25(-1.17%)
May 05, 2005 21.44 21.44 21.20 21.35 78,000 +0.08(+0.38%)
May 04, 2005 21.06 21.41 21.06 21.27 94,700 +0.47(+2.26%)
May 03, 2005 20.91 20.95 20.73 20.80 415,600 -0.15(-0.72%)
May 02, 2005 20.95 21.05 20.84 20.95 123,400 +0.22(+1.06%)
Apr 29, 2005 20.85 20.91 20.65 20.73 87,600 +0.03(+0.14%)
Apr 28, 2005 20.80 20.95 20.66 20.70 247,000 -0.13(-0.62%)
Apr 27, 2005 20.79 20.96 20.69 20.83 184,100 -0.43(-2.02%)
Apr 26, 2005 21.45 21.51 21.18 21.26 379,300 +0.27(+1.29%)
Apr 25, 2005 21.02 21.06 20.85 20.99 142,100 +0.13(+0.62%)
Apr 22, 2005 20.77 21.00 20.77 20.86 89,200 +0.12(+0.58%)
Apr 21, 2005 20.67 20.79 20.60 20.74 50,300 +0.11(+0.53%)
Apr 20, 2005 20.84 20.93 20.61 20.63 319,900 -0.28(-1.34%)
Apr 19, 2005 20.73 20.95 20.71 20.91 98,500 +0.16(+0.77%)
Apr 18, 2005 20.60 20.86 20.58 20.75 173,200 -0.12(-0.57%)
Apr 15, 2005 21.02 21.11 20.87 20.87 269,100 +0.22(+1.07%)
Apr 14, 2005 20.84 20.89 20.65 20.65 236,300 -0.57(-2.69%)
Apr 13, 2005 21.28 21.40 21.17 21.22 365,800 -0.32(-1.49%)
Apr 12, 2005 21.33 21.55 21.25 21.54 372,200 -0.12(-0.55%)
Apr 11, 2005 21.63 21.89 21.57 21.66 335,300 +0.29(+1.36%)
Apr 08, 2005 21.34 21.45 21.26 21.37 213,400 +0.17(+0.80%)
Apr 07, 2005 21.23 21.25 21.10 21.20 258,200 +0.18(+0.86%)
Apr 06, 2005 20.94 21.21 20.94 21.02 166,500 +0.49(+2.39%)
Apr 05, 2005 20.62 20.70 20.42 20.53 490,600 -0.20(-0.96%)
Apr 04, 2005 20.50 20.75 20.46 20.73 380,400 -0.12(-0.58%)
Apr 01, 2005 20.98 21.06 20.77 20.85 149,100 -0.15(-0.71%)
Mar 31, 2005 21.16 21.26 20.96 21.00 208,900 -0.21(-0.99%)
Mar 30, 2005 21.18 21.28 21.05 21.21 242,600 +0.01(+0.05%)
Mar 29, 2005 21.16 21.43 21.11 21.20 297,800 +0.26(+1.24%)
Mar 28, 2005 21.09 21.09 20.80 20.94 158,800 -0.15(-0.71%)
Mar 24, 2005 21.01 21.10 20.93 21.09 141,700 -0.09(-0.42%)
Mar 23, 2005 21.00 21.24 20.50 21.18 425,400 -0.27(-1.26%)
Mar 22, 2005 21.68 21.87 21.35 21.45 199,300 -0.39(-1.79%)
Mar 21, 2005 21.95 21.97 21.80 21.84 179,800 -0.18(-0.82%)
Mar 18, 2005 22.09 22.17 22.01 22.02 120,300 -0.41(-1.83%)
Mar 17, 2005 22.27 22.43 22.10 22.43 189,000 +0.04(+0.18%)
Mar 16, 2005 22.59 22.67 22.37 22.39 132,200 -0.19(-0.84%)
Mar 15, 2005 22.82 22.85 22.45 22.58 222,800 -0.31(-1.35%)
Mar 14, 2005 22.91 22.97 22.63 22.89 249,900 -0.12(-0.52%)
Mar 11, 2005 23.05 23.26 23.00 23.01 122,500 +0.22(+0.97%)
Mar 10, 2005 22.96 22.99 22.62 22.79 115,100 -0.11(-0.48%)
Mar 09, 2005 22.64 22.94 22.62 22.90 204,600 +0.17(+0.75%)
Mar 08, 2005 22.76 22.88 22.62 22.73 81,700 +0.01(+0.04%)
Mar 07, 2005 22.71 22.90 22.63 22.72 157,200 -0.13(-0.57%)
Mar 04, 2005 22.44 23.00 22.40 22.85 375,100 +0.39(+1.74%)
Mar 03, 2005 22.30 22.46 22.26 22.46 689,800 -0.19(-0.84%)
Mar 02, 2005 22.38 22.70 22.35 22.65 498,500 +0.08(+0.35%)
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.