Syngenta Shs Sponsored American Deposit Receipt Repr 1/5th Sh $78.21

up +0.49


17/4/2014 02:38 PM  |  NYSE : SYT  
Industries : Chemicals / Agricultural Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYT historical data

Date Open High Low Close Volume
4/16/201477.7878.2377.3377.72645,552
4/15/201476.6676.8075.7476.28286,241
4/14/201476.3676.5376.0476.31186,328
4/11/201475.5775.9675.2075.28798,374
4/10/201476.9577.1275.9476.05281,021
4/9/201475.6476.0675.1575.98289,054
4/8/201475.9176.6375.8876.35357,857
4/7/201475.6875.8075.0175.41290,914
4/4/201475.6675.8674.9375.07155,499
4/3/201475.5576.2775.4675.77201,493
4/2/201476.1276.1275.5275.89136,568
4/1/201475.7975.8175.3675.69104,901
3/31/201475.8576.0675.4375.78234,621
3/28/201476.4376.4575.6675.79134,703
3/27/201475.8675.9875.2975.50184,394
3/26/201476.3476.3675.4075.45289,981
3/25/201475.3575.4974.8575.26314,970
3/24/201474.3274.4373.8674.33265,413
3/21/201473.3473.5672.7872.91679,293
3/20/201472.3973.1472.2673.08209,106
3/19/201473.7973.9672.5873.00166,076
3/18/201473.8874.3773.7174.14130,162
3/17/201473.5474.1473.4973.78168,563
3/14/201473.0873.6973.0073.14119,757
3/13/201474.3274.4572.8973.14214,980
3/12/201474.1674.5074.0474.46234,434
3/11/201475.0275.1774.4974.56156,307
3/10/201475.0275.2874.9075.21163,620
3/7/201476.0376.0375.6075.86214,322
3/6/201475.5675.8075.4275.571,010,140
3/5/201475.7475.8375.0175.27320,473
3/4/201474.5474.6374.2274.27211,837
3/3/201474.1874.4273.7173.96407,179
2/28/201472.7272.9872.4572.62172,678
2/27/201472.3372.4371.9772.09313,087
2/26/201472.1172.4771.9072.19506,502
2/25/201472.8773.0472.6172.67250,811
2/24/201473.0073.3272.6172.62853,373
2/21/201473.2873.5673.0873.19280,695
2/20/201473.1473.2272.9573.13312,968
2/19/201473.9874.1273.3473.45738,361
2/18/201474.2774.2973.6473.79373,829
2/14/201471.9772.3571.8772.18240,182
2/13/201472.3072.6172.1972.52375,776
2/12/201472.3172.4571.9672.01258,567
2/11/201472.0972.7471.9972.50312,852
2/10/201471.0972.1071.0371.85322,650
2/7/201469.8070.5969.6170.50227,533
2/6/201468.0668.9968.0168.71604,608
2/5/201467.5568.0667.2567.48877,316
2/4/201470.0170.4069.8170.00221,859
2/3/201470.7670.9069.8969.96352,012
1/31/201470.3171.1770.2970.83295,403
1/30/201471.1071.3770.6671.10330,700
1/29/201472.8273.2772.5672.62185,758
1/28/201474.0774.1273.6073.72258,202
1/27/201473.5473.5772.3472.36391,573
1/24/201474.8175.0074.4774.47339,775
1/23/201478.7378.7377.3977.81532,652
1/22/201478.4578.5278.0178.09179,348
1/21/201478.5378.5577.9378.15227,602
1/17/201477.2777.5577.0877.31189,548
1/16/201477.4777.8977.3777.80203,894
1/15/201477.3477.6177.0577.40341,852
1/14/201478.2278.6878.0178.48124,974
1/13/201477.9878.0077.6377.69147,592
1/10/201478.2878.7478.2878.64117,100
1/9/201478.5978.5977.9778.35116,991
1/8/201479.4679.8279.3179.46179,932
1/7/201479.8880.1379.1979.25385,314
1/6/201480.0080.2579.6679.66219,388
1/3/201479.6379.8779.5379.66121,033
1/2/201478.3078.9978.0778.55151,194
12/31/201379.6879.9679.5279.9474,246
12/30/201379.8180.1179.5479.8880,932
12/27/201380.1380.1679.6379.72125,418
12/26/201379.4279.6579.2679.35104,443
12/24/201378.9179.2178.5379.1335,671
12/23/201378.9779.0278.7578.82165,649
12/20/201378.2378.5077.8677.86504,596
12/19/201377.5078.1377.5078.07175,455
12/18/201377.7178.6877.4077.96256,463
12/17/201377.4377.9077.3077.64146,751
12/16/201377.2677.4476.9877.22178,399
12/13/201376.7077.0576.5776.81162,705
12/12/201375.7475.8175.3575.47132,809
12/11/201377.8977.9876.9476.98168,973
12/10/201377.8178.0277.6277.62184,062
12/9/201377.7678.0677.5877.8499,603
12/6/201377.9278.4177.8978.16212,906
12/5/201377.5177.6477.1977.25139,272
12/4/201375.7876.4075.7376.30298,054
12/3/201377.0977.0976.1176.11176,187
12/2/201377.7877.8577.3677.3874,482
11/29/201378.8978.9678.3178.4161,249
11/27/201378.0578.2177.7877.8448,602
11/26/201377.9278.1277.4277.94139,375
11/25/201378.1578.1977.6277.63100,074
11/22/201377.0477.7476.9777.6596,266
11/21/201378.2778.2877.5977.90135,403
Trading Center