Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigma-Aldrich (NQ: )

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 (%)
Jan 31, 2007 38.07 38.19 37.80 37.95 713,516 +0.02(+0.05%)
Jan 30, 2007 37.91 38.09 37.74 37.93 530,394 +0.02(+0.05%)
Jan 29, 2007 37.87 38.04 37.68 37.91 610,509 +0.02(+0.05%)
Jan 26, 2007 37.81 38.00 37.50 37.89 493,826 +0.09(+0.24%)
Jan 25, 2007 38.18 38.25 37.66 37.80 820,305 -0.56(-1.46%)
Jan 24, 2007 38.28 38.59 38.19 38.36 764,818 +0.19(+0.50%)
Jan 23, 2007 38.34 38.53 38.11 38.17 876,940 -0.17(-0.44%)
Jan 22, 2007 38.67 38.86 38.18 38.34 573,982 -0.42(-1.08%)
Jan 19, 2007 38.44 39.00 38.20 38.76 666,515 +0.15(+0.39%)
Jan 18, 2007 38.79 38.98 38.53 38.61 560,393 -0.07(-0.18%)
Jan 17, 2007 38.42 38.79 38.34 38.68 732,631 +0.15(+0.39%)
Jan 16, 2007 38.60 38.98 38.51 38.53 537,497 -0.06(-0.16%)
Jan 12, 2007 38.22 38.80 38.04 38.59 516,151 +0.28(+0.73%)
Jan 11, 2007 37.98 38.49 37.82 38.31 717,968 +0.47(+1.24%)
Jan 10, 2007 37.62 37.91 37.40 37.84 478,607 +0.00(+0.00%)
Jan 09, 2007 37.89 38.07 37.58 37.84 832,762 +0.07(+0.19%)
Jan 08, 2007 37.92 38.04 37.55 37.77 768,830 -0.23(-0.61%)
Jan 05, 2007 38.68 38.75 37.72 38.00 1,112,484 -0.41(-1.07%)
Jan 04, 2007 38.87 38.98 38.04 38.41 1,429,844 -0.48(-1.23%)
Jan 03, 2007 39.21 40.00 38.44 38.89 1,002,923 -38.83(-49.96%)
Dec 29, 2006 77.72 78.28 77.58 77.72 279,694 -0.10(-0.13%)
Dec 28, 2006 78.15 78.41 77.70 77.82 337,171 -0.55(-0.70%)
Dec 27, 2006 78.48 78.91 78.03 78.37 247,885 +0.34(+0.44%)
Dec 26, 2006 77.74 78.16 77.62 78.03 290,880 +0.29(+0.37%)
Dec 22, 2006 78.97 79.02 77.50 77.74 248,892 -0.55(-0.70%)
Dec 21, 2006 78.80 79.00 78.01 78.29 256,580 -0.50(-0.63%)
Dec 20, 2006 78.88 79.36 78.37 78.79 257,665 -0.03(-0.04%)
Dec 19, 2006 78.24 79.26 77.59 78.82 457,710 +0.04(+0.05%)
Dec 18, 2006 78.88 79.27 78.53 78.78 254,490 +0.19(+0.24%)
Dec 15, 2006 78.63 79.10 77.88 78.59 549,479 +0.29(+0.37%)
Dec 14, 2006 78.15 78.80 77.81 78.30 249,480 +0.45(+0.58%)
Dec 13, 2006 77.85 78.21 77.40 77.85 262,806 +0.02(+0.03%)
Dec 12, 2006 78.09 78.21 77.20 77.83 266,427 -0.06(-0.08%)
Dec 11, 2006 77.86 78.32 77.44 77.89 250,695 +0.16(+0.21%)
Dec 08, 2006 76.96 78.03 76.87 77.73 267,575 +0.65(+0.84%)
Dec 07, 2006 77.14 77.61 76.82 77.08 277,051 -0.18(-0.23%)
Dec 06, 2006 76.83 77.31 76.76 77.26 319,353 +0.25(+0.32%)
Dec 05, 2006 77.07 77.44 76.78 77.01 365,344 +0.22(+0.29%)
Dec 04, 2006 76.57 77.02 76.30 76.79 481,391 +0.56(+0.73%)
Dec 01, 2006 75.88 76.31 75.27 76.23 484,014 +0.12(+0.16%)
Nov 30, 2006 76.47 76.57 76.00 76.11 291,100 -0.28(-0.37%)
Nov 29, 2006 75.93 76.47 75.79 76.39 253,651 +0.43(+0.57%)
Nov 28, 2006 75.99 76.63 75.93 75.96 429,106 -0.04(-0.05%)
Nov 27, 2006 76.72 77.07 75.52 76.00 374,499 -1.07(-1.39%)
Nov 24, 2006 77.04 77.47 76.76 77.07 278,511 -0.10(-0.13%)
Nov 22, 2006 76.80 77.23 76.73 77.17 298,171 +0.19(+0.25%)
Nov 21, 2006 77.09 77.15 76.58 76.98 373,362 +0.01(+0.01%)
Nov 20, 2006 77.00 77.24 76.66 76.97 274,283 -0.11(-0.14%)
Nov 17, 2006 77.07 77.50 76.74 77.08 447,239 -0.15(-0.19%)
Nov 16, 2006 77.85 77.85 77.14 77.23 470,498 -0.16(-0.21%)
Nov 15, 2006 77.50 77.66 77.21 77.39 373,853 -0.03(-0.04%)
Nov 14, 2006 76.87 77.50 76.59 77.42 400,890 +0.55(+0.72%)
Nov 13, 2006 76.55 77.00 76.28 76.87 376,393 +0.24(+0.31%)
Nov 10, 2006 76.74 76.89 76.27 76.63 427,768 +0.13(+0.17%)
Nov 09, 2006 76.68 76.85 76.14 76.50 358,732 +0.02(+0.03%)
Nov 08, 2006 75.89 76.76 75.89 76.48 455,978 +0.32(+0.42%)
Nov 07, 2006 75.37 76.57 74.73 76.16 380,010 +0.59(+0.78%)
Nov 06, 2006 74.86 76.20 74.58 75.57 358,290 +1.01(+1.35%)
Nov 03, 2006 74.83 75.46 74.30 74.56 415,515 -0.41(-0.55%)
Nov 02, 2006 74.73 75.84 74.47 74.97 400,668 +0.15(+0.20%)
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.