| Syngenta AG ADS Add to My Watchlist | (NYSE: SYT) |
| Syngenta | 52.26 | +1.20 (+2.35%) | 263,118 |
| Historical Data for SYT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 52.15 | 52.77 | 51.31 | 263,118 | 52.26 | +1.20 +2.35% |
| 02/08/10 | 51.86 | 52.03 | 50.94 | 412,375 | 51.06 | 0.00 0.00% |
| 02/05/10 | 51.38 | 51.48 | 50.07 | 453,368 | 51.06 | +0.59 +1.17% |
| 02/04/10 | 51.80 | 51.88 | 50.47 | 276,963 | 50.47 | -2.36 -4.47% |
| 02/03/10 | 52.20 | 52.92 | 52.15 | 190,057 | 52.83 | +0.90 +1.73% |
| 02/02/10 | 51.48 | 52.09 | 51.25 | 185,514 | 51.93 | +0.04 +0.08% |
| 02/01/10 | 51.57 | 52.00 | 51.48 | 280,412 | 51.89 | +0.83 +1.63% |
| 01/29/10 | 52.06 | 52.30 | 50.88 | 407,372 | 51.06 | +0.16 +0.31% |
| 01/28/10 | 51.48 | 51.49 | 50.65 | 249,496 | 50.90 | -0.77 -1.49% |
| 01/27/10 | 51.42 | 51.71 | 51.05 | 227,518 | 51.67 | +0.24 +0.47% |
| 01/26/10 | 51.66 | 52.14 | 51.39 | 175,801 | 51.43 | -0.52 -1.00% |
| 01/25/10 | 51.90 | 52.32 | 51.68 | 428,122 | 51.95 | +0.69 +1.35% |
| 01/22/10 | 51.57 | 52.40 | 51.19 | 313,005 | 51.26 | -0.58 -1.12% |
| 01/21/10 | 52.48 | 52.82 | 51.45 | 436,493 | 51.84 | -1.99 -3.70% |
| 01/20/10 | 53.73 | 53.98 | 53.13 | 274,376 | 53.83 | -0.60 -1.10% |
| 01/19/10 | 53.23 | 54.52 | 53.22 | 250,933 | 54.43 | -0.03 -0.06% |
| 01/18/10 | 54.46 | 54.46 | 54.46 | 0 | 54.46 | 0.00 0.00% |
| 01/15/10 | 54.62 | 54.73 | 54.01 | 195,807 | 54.46 | -0.79 -1.43% |
| 01/14/10 | 55.20 | 55.38 | 55.02 | 162,033 | 55.25 | +0.08 +0.15% |
| 01/13/10 | 54.57 | 55.32 | 54.49 | 261,480 | 55.17 | -0.45 -0.81% |
| 01/12/10 | 55.59 | 56.04 | 55.06 | 377,474 | 55.62 | -0.82 -1.45% |
| 01/11/10 | 56.50 | 56.66 | 56.22 | 201,641 | 56.44 | -0.26 -0.46% |
| 01/08/10 | 55.70 | 56.84 | 55.62 | 212,669 | 56.70 | +0.44 +0.78% |
| 01/07/10 | 55.76 | 56.39 | 55.71 | 236,318 | 56.26 | +0.19 +0.34% |
| 01/06/10 | 55.18 | 56.22 | 55.10 | 476,519 | 56.07 | +0.04 +0.07% |
| 01/05/10 | 55.14 | 56.16 | 55.06 | 405,699 | 56.03 | 0.00 0.00% |
| 01/04/10 | 55.54 | 56.33 | 55.54 | 382,407 | 56.03 | -0.24 -0.43% |
| 01/01/10 | 56.27 | 56.27 | 56.27 | 0 | 56.27 | 0.00 0.00% |
| 12/31/09 | 56.69 | 56.92 | 56.24 | 113,669 | 56.27 | -0.40 -0.71% |
| 12/30/09 | 55.84 | 56.83 | 55.71 | 281,536 | 56.67 | +0.01 +0.02% |
| 12/29/09 | 56.92 | 56.94 | 56.25 | 181,104 | 56.66 | +0.33 +0.59% |
| 12/28/09 | 56.76 | 56.77 | 56.19 | 115,601 | 56.33 | +0.20 +0.36% |
| 12/25/09 | 55.75 | 56.30 | 55.75 | 50,156 | 56.13 | 0.00 0.00% |
| 12/24/09 | 55.75 | 56.30 | 55.75 | 50,156 | 56.13 | +0.35 +0.63% |
| 12/23/09 | 55.55 | 56.11 | 55.43 | 126,705 | 55.78 | +0.10 +0.18% |
| 12/22/09 | 55.45 | 55.88 | 55.25 | 187,783 | 55.68 | +0.45 +0.81% |
| 12/21/09 | 55.61 | 55.82 | 55.16 | 188,954 | 55.23 | +0.23 +0.42% |
| 12/18/09 | 55.40 | 55.66 | 54.88 | 421,773 | 55.00 | +0.90 +1.66% |
| 12/17/09 | 54.53 | 54.67 | 54.00 | 224,201 | 54.10 | -1.23 -2.22% |
| 12/16/09 | 55.90 | 56.10 | 55.24 | 406,115 | 55.33 | +0.11 +0.20% |
| 12/15/09 | 55.57 | 56.02 | 55.15 | 313,730 | 55.22 | -0.58 -1.04% |
| 12/14/09 | 55.84 | 55.97 | 55.69 | 286,103 | 55.80 | -0.17 -0.30% |
| 12/11/09 | 56.00 | 56.28 | 55.60 | 402,471 | 55.97 | +0.99 +1.80% |
| 12/10/09 | 55.30 | 55.50 | 54.73 | 255,671 | 54.98 | -0.67 -1.20% |
| 12/09/09 | 55.43 | 55.65 | 54.89 | 213,487 | 55.65 | +0.69 +1.26% |
| 12/08/09 | 55.16 | 55.27 | 54.70 | 283,995 | 54.96 | -1.21 -2.15% |
| 12/07/09 | 56.59 | 56.76 | 56.05 | 252,152 | 56.17 | -0.03 -0.05% |
| 12/04/09 | 57.27 | 57.39 | 55.75 | 329,503 | 56.20 | +0.12 +0.21% |
| 12/03/09 | 56.17 | 56.86 | 56.05 | 402,681 | 56.08 | -0.98 -1.72% |
| 12/02/09 | 56.19 | 57.74 | 56.03 | 681,937 | 57.06 | +2.20 +4.01% |
| \/ Download Data To Spreadsheet | ||||||
