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 (%)
Oct 29, 2004 54.66 55.90 54.66 55.64 549,800 +1.00(+1.83%)
Oct 28, 2004 54.11 54.66 53.46 54.64 491,600 -0.01(-0.02%)
Oct 27, 2004 53.83 54.95 53.44 54.65 424,500 +0.58(+1.07%)
Oct 26, 2004 54.24 54.31 53.25 54.07 536,500 +0.01(+0.02%)
Oct 25, 2004 53.67 54.67 53.60 54.06 498,900 +0.14(+0.26%)
Oct 22, 2004 55.27 55.39 53.70 53.92 1,027,500 -2.07(-3.70%)
Oct 21, 2004 56.15 56.18 55.43 55.99 423,100 +0.04(+0.07%)
Oct 20, 2004 56.78 56.78 55.76 55.95 742,800 -0.80(-1.41%)
Oct 19, 2004 57.33 57.59 56.71 56.75 318,100 -0.84(-1.46%)
Oct 18, 2004 57.17 58.26 57.01 57.59 494,900 +0.40(+0.70%)
Oct 15, 2004 57.07 57.68 56.43 57.19 560,300 +0.77(+1.37%)
Oct 14, 2004 56.06 57.34 56.06 56.41 287,400 +0.45(+0.81%)
Oct 13, 2004 56.52 56.98 55.80 55.96 619,600 -0.60(-1.06%)
Oct 12, 2004 57.07 57.12 56.11 56.56 361,100 -0.67(-1.17%)
Oct 11, 2004 57.20 58.10 56.90 57.23 233,800 +0.33(+0.58%)
Oct 08, 2004 57.26 57.36 56.47 56.90 229,600 -0.10(-0.18%)
Oct 07, 2004 58.07 58.27 56.92 57.00 156,100 -1.20(-2.06%)
Oct 06, 2004 57.75 58.20 57.75 58.20 259,400 +0.37(+0.64%)
Oct 05, 2004 58.08 58.19 57.50 57.83 267,800 -0.02(-0.03%)
Oct 04, 2004 58.12 58.38 57.84 57.85 262,900 -0.44(-0.75%)
Oct 01, 2004 58.49 58.50 57.75 58.29 381,200 +0.29(+0.50%)
Sep 30, 2004 57.40 58.09 57.01 58.00 355,100 +0.63(+1.10%)
Sep 29, 2004 57.18 57.57 56.87 57.37 249,500 -0.03(-0.05%)
Sep 28, 2004 56.75 57.53 56.14 57.40 213,200 +1.26(+2.24%)
Sep 27, 2004 56.57 56.77 55.82 56.14 179,200 -0.58(-1.02%)
Sep 24, 2004 56.51 57.12 56.00 56.72 201,900 +0.51(+0.91%)
Sep 23, 2004 56.76 56.99 56.21 56.21 248,700 -0.52(-0.92%)
Sep 22, 2004 57.55 57.83 56.51 56.73 277,600 -1.18(-2.04%)
Sep 21, 2004 57.81 58.00 57.40 57.91 178,600 +0.15(+0.26%)
Sep 20, 2004 57.73 58.36 57.35 57.76 348,400 +0.01(+0.02%)
Sep 17, 2004 57.68 58.00 57.49 57.75 304,300 +0.56(+0.98%)
Sep 16, 2004 56.74 57.46 56.74 57.19 156,300 +0.71(+1.26%)
Sep 15, 2004 57.14 57.23 56.48 56.48 270,600 -0.41(-0.72%)
Sep 14, 2004 56.92 57.35 56.71 56.89 226,800 -0.50(-0.87%)
Sep 13, 2004 57.18 57.49 56.72 57.39 296,900 +0.35(+0.61%)
Sep 10, 2004 57.16 57.24 56.38 57.04 257,800 +0.03(+0.05%)
Sep 09, 2004 56.66 57.19 56.61 57.01 312,600 +0.50(+0.88%)
Sep 08, 2004 58.19 58.20 56.37 56.51 539,400 -1.42(-2.45%)
Sep 07, 2004 58.23 58.41 57.56 57.93 313,000 +0.18(+0.31%)
Sep 03, 2004 58.49 58.55 57.64 57.75 286,300 -0.49(-0.84%)
Sep 02, 2004 57.84 58.49 57.68 58.24 366,000 +0.53(+0.92%)
Sep 01, 2004 57.00 58.09 57.00 57.71 402,800 +0.42(+0.73%)
Aug 31, 2004 56.06 57.33 56.00 57.29 404,800 +1.17(+2.08%)
Aug 30, 2004 56.65 57.20 55.84 56.12 274,600 -0.36(-0.64%)
Aug 27, 2004 56.29 56.50 56.11 56.48 160,100 +0.23(+0.41%)
Aug 26, 2004 56.18 56.66 56.06 56.25 264,100 -0.30(-0.53%)
Aug 25, 2004 56.67 56.80 55.84 56.55 325,600 +0.06(+0.11%)
Aug 24, 2004 56.60 56.88 55.81 56.49 425,500 +0.16(+0.28%)
Aug 23, 2004 56.59 56.93 56.13 56.33 383,600 -0.22(-0.39%)
Aug 20, 2004 55.45 56.81 55.07 56.55 321,200 +1.22(+2.20%)
Aug 19, 2004 55.97 55.97 54.81 55.33 390,800 -0.88(-1.57%)
Aug 18, 2004 55.53 56.21 54.98 56.21 430,000 +0.94(+1.70%)
Aug 17, 2004 55.66 56.15 55.01 55.27 418,900 -0.68(-1.22%)
Aug 16, 2004 54.91 56.75 54.66 55.95 511,100 +1.26(+2.30%)
Aug 13, 2004 54.75 55.33 54.42 54.69 240,800 -0.42(-0.76%)
Aug 12, 2004 55.47 55.70 54.55 55.11 401,000 -0.77(-1.38%)
Aug 11, 2004 55.04 56.12 54.46 55.88 378,200 +0.81(+1.47%)
Aug 10, 2004 55.01 55.34 54.45 55.07 359,100 +0.32(+0.58%)
Aug 09, 2004 54.57 55.26 54.24 54.75 234,600 +0.38(+0.70%)
Aug 06, 2004 55.31 55.93 54.27 54.37 434,900 -1.25(-2.25%)
Aug 05, 2004 56.49 56.73 55.59 55.62 378,300 -1.03(-1.82%)
Aug 04, 2004 56.96 56.99 55.85 56.65 430,600 -0.05(-0.09%)
Aug 03, 2004 57.82 57.82 56.38 56.70 389,400 -0.94(-1.63%)
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.