SYT: Historical Prices for SYNGENTA AG ADS - Yahoo! Finance

MORE ON SYT

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	53.33	53.94	53.15	53.86	220,100	53.86
24-Nov-09	53.33	53.54	52.97	53.22	283,000	53.22
23-Nov-09	53.71	53.93	53.14	53.30	351,200	53.30
20-Nov-09	52.07	52.77	51.89	52.56	730,200	52.56
19-Nov-09	51.78	52.62	51.22	52.50	579,500	52.50
18-Nov-09	52.48	52.77	52.19	52.69	395,900	52.69
17-Nov-09	50.61	51.53	50.53	51.43	441,000	51.43
16-Nov-09	51.32	51.76	51.25	51.59	160,800	51.59
13-Nov-09	50.52	51.12	50.13	50.84	138,300	50.84
12-Nov-09	51.26	51.47	50.52	50.70	285,600	50.70
11-Nov-09	51.55	51.75	50.84	51.49	279,500	51.49
10-Nov-09	50.87	51.85	50.84	51.74	475,100	51.74
9-Nov-09	51.79	52.20	51.74	51.98	332,200	51.98
6-Nov-09	50.20	51.09	50.04	50.85	277,900	50.85
5-Nov-09	50.11	50.50	49.63	50.21	295,200	50.21
4-Nov-09	49.15	49.45	48.72	48.89	342,500	48.89
3-Nov-09	47.03	48.10	46.98	47.92	315,400	47.92
2-Nov-09	47.54	48.50	46.83	47.52	239,000	47.52
30-Oct-09	48.78	48.82	47.13	47.33	368,400	47.33
29-Oct-09	48.27	49.23	48.17	49.12	841,600	49.12
28-Oct-09	48.63	48.84	47.52	47.65	925,500	47.65
27-Oct-09	49.06	49.22	48.33	48.40	594,000	48.40
26-Oct-09	50.44	50.94	48.90	49.09	1,077,500	49.09
23-Oct-09	50.90	50.99	49.81	50.07	1,444,300	50.07
22-Oct-09	49.65	50.40	49.15	50.02	350,900	50.02
21-Oct-09	49.91	50.76	49.82	49.89	424,300	49.89
20-Oct-09	50.17	50.18	49.44	49.60	350,200	49.60
19-Oct-09	49.70	50.25	49.52	50.18	256,600	50.18
16-Oct-09	49.42	50.00	49.03	49.82	401,200	49.82
15-Oct-09	49.87	49.90	49.23	49.60	377,600	49.60
14-Oct-09	48.96	48.97	48.57	48.80	381,000	48.80
13-Oct-09	47.45	47.75	47.00	47.57	155,200	47.57
12-Oct-09	47.38	47.84	47.20	47.32	166,700	47.32
9-Oct-09	47.50	47.72	47.29	47.37	248,400	47.37
8-Oct-09	47.77	48.48	47.62	48.08	542,200	48.08
7-Oct-09	46.77	46.88	46.03	46.37	416,300	46.37
6-Oct-09	45.82	46.39	45.82	46.00	449,300	46.00
5-Oct-09	44.52	44.90	44.26	44.78	376,100	44.78
2-Oct-09	43.11	43.63	42.96	43.03	394,400	43.03
1-Oct-09	44.62	44.74	43.82	43.98	529,800	43.98
30-Sep-09	45.90	46.52	45.31	45.95	323,600	45.95
29-Sep-09	45.50	45.79	45.09	45.61	223,100	45.61
28-Sep-09	45.08	45.75	45.01	45.65	216,800	45.65
25-Sep-09	44.63	45.16	44.53	44.88	390,800	44.88
24-Sep-09	46.68	46.74	45.34	45.66	697,300	45.66
23-Sep-09	47.59	47.95	47.27	47.27	427,400	47.27
22-Sep-09	48.83	48.84	48.15	48.39	346,700	48.39
21-Sep-09	48.63	49.19	48.55	49.10	366,700	49.10
18-Sep-09	50.25	50.63	49.90	50.19	483,700	50.19
17-Sep-09	50.25	50.92	50.05	50.21	459,300	50.21
16-Sep-09	49.47	50.11	49.21	50.05	418,100	50.05
15-Sep-09	47.56	48.39	47.32	48.13	388,500	48.13
14-Sep-09	48.02	48.31	47.67	48.11	223,000	48.11
11-Sep-09	48.12	48.48	47.76	48.23	228,100	48.23
10-Sep-09	47.00	47.38	46.61	47.38	266,600	47.38
9-Sep-09	48.11	48.41	47.88	48.03	117,700	48.03
8-Sep-09	48.30	48.45	47.67	47.94	188,700	47.94
4-Sep-09	45.83	46.59	45.52	46.46	300,000	46.46
3-Sep-09	46.57	46.76	46.28	46.58	213,200	46.58
2-Sep-09	45.95	46.50	45.73	46.22	199,400	46.22
1-Sep-09	46.81	47.30	45.73	45.80	268,400	45.80
31-Aug-09	47.29	47.39	46.88	46.92	247,000	46.92
28-Aug-09	47.92	47.98	47.41	47.69	238,900	47.69
27-Aug-09	46.20	46.89	45.75	46.72	205,700	46.72
26-Aug-09	46.32	46.67	46.22	46.66	150,300	46.66
25-Aug-09	47.10	47.39	46.59	46.83	202,300	46.83
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.