SYNGENTA $79.51

down -3.05


21/5/2013 04:21 PM  |  NYSE : SYT  |  Industries : Manufacturing / Pesticide, Fertilizer, and Other Agricultural Chemical Manufacturing
Type:

SYT historical data

Date Open High Low Close Volume
5/21/2013 80.22 80.38 79.43 79.51 2758
5/20/2013 82.02 82.56 81.78 82.56 1938
5/17/2013 81.28 81.92 81.23 81.82 1547
5/16/2013 82.61 83.20 82.01 82.02 1274
5/15/2013 81.95 82.71 81.95 82.62 991
5/14/2013 82.65 82.89 82.02 82.29 1154
5/13/2013 82.29 82.68 82.13 82.65 1091
5/10/2013 83.30 83.34 82.67 83.15 1565
5/9/2013 84.33 84.33 83.30 83.60 1012
5/8/2013 83.97 84.56 83.95 84.55 863
5/7/2013 83.58 83.70 83.14 83.64 1570
5/6/2013 83.35 83.66 83.31 83.55 1755
5/3/2013 84.05 84.68 84.03 84.06 1113
5/2/2013 83.57 83.85 83.40 83.80 1437
5/1/2013 85.15 85.60 84.66 84.76 1625
4/30/2013 84.45 85.50 84.44 85.50 2156
4/29/2013 84.19 84.48 83.98 84.28 2047
4/26/2013 82.57 82.98 82.46 82.69 2267
4/25/2013 82.25 82.86 82.16 82.62 1542
4/24/2013 83.14 83.19 82.68 83.03 2819
4/23/2013 82.38 83.26 82.27 82.98 2069
4/22/2013 82.55 82.68 82.20 82.48 1442
4/19/2013 83.76 83.98 82.99 83.12 6298
4/18/2013 84.12 84.63 83.40 83.73 3549
4/17/2013 82.99 83.00 81.06 81.35 2694
4/16/2013 83.58 83.73 83.03 83.73 3737
4/15/2013 82.60 82.70 80.90 80.94 1701
4/12/2013 82.80 82.92 82.21 82.68 1419
4/11/2013 83.21 83.86 83.21 83.68 1397
4/10/2013 83.27 83.66 83.09 83.16 1908
4/9/2013 83.26 83.35 82.73 82.88 5126
4/8/2013 81.76 82.39 81.60 82.22 1057
4/5/2013 80.91 81.82 80.86 81.81 1455
4/4/2013 82.09 82.50 81.57 82.02 3313
4/3/2013 84.20 84.25 82.80 83.01 2287
4/2/2013 82.55 82.78 82.33 82.53 4948
4/1/2013 83.54 83.69 82.96 83.03 1663
3/28/2013 83.67 84.30 83.47 83.75 2268
3/27/2013 82.95 83.23 82.61 83.19 3467
3/26/2013 84.40 84.97 84.39 84.67 1342
3/25/2013 84.74 84.84 83.92 84.17 2123
3/22/2013 83.94 84.48 83.88 84.10 1086
3/21/2013 84.12 84.45 83.91 84.07 2207
3/20/2013 85.33 85.81 85.18 85.75 1868
3/19/2013 85.92 86.07 84.38 85.24 3336
3/18/2013 86.23 86.59 85.86 86.01 1698
3/15/2013 87.16 87.46 86.80 87.45 6840
3/14/2013 86.80 87.29 86.75 87.29 1444
3/13/2013 87.18 87.35 86.41 86.52 1741
3/12/2013 86.76 86.98 86.22 86.75 2860
3/11/2013 85.22 86.24 85.05 86.24 1358
3/8/2013 85.37 85.57 85.02 85.46 2232
3/7/2013 86.13 86.46 85.85 86.41 1180
3/6/2013 85.96 86.14 85.56 85.81 1175
3/5/2013 86.02 86.31 85.68 85.84 1103
3/4/2013 84.21 85.24 84.14 85.24 1063
3/1/2013 84.53 84.96 84.15 84.82 1365
2/28/2013 84.92 85.51 84.76 84.97 1080
2/27/2013 84.01 84.92 83.98 84.74 1403
2/26/2013 83.76 84.00 83.00 83.68 1708
2/25/2013 84.00 84.49 82.73 82.78 2109
2/22/2013 84.20 84.66 82.73 84.66 2169
2/21/2013 84.26 84.53 83.57 84.04 1340
2/20/2013 86.28 86.38 85.08 85.18 2135
2/19/2013 86.29 86.47 86.02 86.47 1380
2/15/2013 86.25 86.44 85.95 86.32 1538
2/14/2013 86.07 86.16 85.67 85.98 1352
2/13/2013 87.21 87.39 86.45 86.74 1861
2/12/2013 85.80 85.80 85.01 85.10 2312
2/11/2013 85.64 85.75 85.29 85.54 817
2/8/2013 85.59 85.69 85.36 85.67 1561
2/7/2013 85.17 85.33 84.23 84.73 1530
2/6/2013 84.40 85.28 84.35 85.16 1929
2/5/2013 86.82 87.30 86.77 87.08 4131
2/4/2013 86.15 86.90 86.11 86.68 2787
2/1/2013 87.42 87.73 87.19 87.37 1318
1/31/2013 86.26 86.57 86.00 86.09 1054
1/30/2013 86.34 86.52 85.97 86.06 831
1/29/2013 86.22 86.65 86.19 86.55 1053
1/28/2013 85.92 86.17 85.71 86.04 1446
1/25/2013 86.83 87.24 86.67 86.90 1168
1/24/2013 85.51 86.29 85.47 86.20 4833
1/23/2013 84.77 85.57 84.70 85.51 2514
1/22/2013 85.09 85.30 84.72 84.91 1404
1/18/2013 85.00 85.20 84.36 84.83 1268
1/17/2013 85.54 85.64 85.07 85.36 2211
1/16/2013 83.79 83.99 83.29 83.38 1280
1/15/2013 83.11 83.69 82.96 83.44 2699
1/14/2013 82.96 83.00 82.49 82.66 3872
1/11/2013 83.44 83.90 83.14 83.53 4209
1/10/2013 82.98 83.48 82.82 83.31 1281
1/9/2013 81.52 82.48 81.40 82.17 1490
1/8/2013 82.20 82.46 81.73 82.27 1774
1/7/2013 80.08 80.86 80.08 80.80 1342
1/4/2013 80.30 80.95 80.14 80.76 2327
1/3/2013 80.51 81.01 80.41 80.59 2185
1/2/2013 81.47 82.00 81.09 81.48 2454
12/31/2012 80.00 80.86 79.94 80.80 1095
12/28/2012 80.76 80.91 80.16 80.19 952
12/27/2012 81.31 81.47 80.15 81.11 1628
Marketplace
Trading Center