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 30, 2009 53.06 53.34 51.56 51.93 1,214,188 -1.44(-2.70%)
Oct 29, 2009 53.01 53.69 52.52 53.37 1,084,111 +0.80(+1.52%)
Oct 28, 2009 53.63 54.10 52.50 52.57 792,291 -1.31(-2.43%)
Oct 27, 2009 53.95 54.52 53.54 53.88 814,792 +0.02(+0.04%)
Oct 26, 2009 54.10 55.24 53.59 53.86 665,057 -0.22(-0.41%)
Oct 23, 2009 54.27 54.92 53.70 54.08 758,653 -0.89(-1.62%)
Oct 22, 2009 55.00 55.40 54.00 54.97 1,008,713 -0.23(-0.42%)
Oct 21, 2009 53.25 56.29 53.25 55.20 716,957 -0.28(-0.50%)
Oct 20, 2009 54.92 55.97 54.84 55.48 528,496 -0.68(-1.21%)
Oct 19, 2009 55.19 56.26 55.01 56.16 569,179 +1.10(+2.00%)
Oct 16, 2009 55.56 55.79 54.50 55.06 1,059,759 -0.77(-1.38%)
Oct 15, 2009 55.06 55.83 54.86 55.83 821,902 +0.55(+0.99%)
Oct 14, 2009 54.28 55.29 54.13 55.28 846,465 +1.20(+2.22%)
Oct 13, 2009 53.99 54.23 53.56 54.08 479,411 +0.09(+0.17%)
Oct 12, 2009 54.39 54.50 53.47 53.99 373,063 +0.19(+0.35%)
Oct 09, 2009 53.85 54.05 53.46 53.80 510,750 +0.06(+0.11%)
Oct 08, 2009 54.15 54.57 53.50 53.74 965,298 +0.27(+0.50%)
Oct 07, 2009 53.59 53.94 53.20 53.47 734,505 -0.34(-0.63%)
Oct 06, 2009 52.92 53.91 52.76 53.81 1,036,015 +1.28(+2.44%)
Oct 05, 2009 52.26 52.67 51.97 52.53 883,773 +0.57(+1.10%)
Oct 02, 2009 52.02 52.72 51.81 51.96 1,113,497 -0.09(-0.17%)
Oct 01, 2009 53.64 53.93 52.05 52.05 876,682 -1.93(-3.58%)
Sep 30, 2009 54.28 54.67 53.26 53.98 666,410 -0.01(-0.02%)
Sep 29, 2009 54.13 54.81 53.73 53.99 903,240 +0.64(+1.20%)
Sep 28, 2009 52.57 53.91 52.20 53.35 445,984 +0.87(+1.66%)
Sep 25, 2009 52.48 53.03 52.23 52.48 570,907 +0.06(+0.11%)
Sep 24, 2009 52.75 53.12 51.98 52.42 657,399 -0.10(-0.19%)
Sep 23, 2009 53.60 53.60 52.49 52.52 695,076 -0.96(-1.80%)
Sep 22, 2009 53.36 53.64 53.06 53.48 510,436 +0.40(+0.75%)
Sep 21, 2009 53.49 53.49 52.05 53.08 697,499 -0.17(-0.32%)
Sep 18, 2009 53.63 53.63 52.81 53.25 934,836 -0.11(-0.21%)
Sep 17, 2009 53.28 53.50 52.75 53.36 740,725 +0.21(+0.40%)
Sep 16, 2009 51.91 53.19 51.46 53.15 721,179 +1.06(+2.03%)
Sep 15, 2009 50.92 52.31 50.92 52.09 492,973 +0.48(+0.93%)
Sep 14, 2009 50.32 51.61 50.31 51.61 650,639 +0.82(+1.61%)
Sep 11, 2009 50.75 55.65 50.24 50.79 646,298 +0.02(+0.04%)
Sep 10, 2009 50.39 50.78 49.40 50.77 891,521 +0.47(+0.93%)
Sep 09, 2009 49.91 51.04 49.91 50.30 792,854 -0.38(-0.75%)
Sep 08, 2009 50.32 50.88 50.25 50.68 705,599 +0.49(+0.98%)
Sep 04, 2009 49.95 50.25 49.43 50.19 478,250 +0.23(+0.46%)
Sep 03, 2009 49.50 49.98 49.14 49.96 542,250 +0.39(+0.79%)
Sep 02, 2009 48.96 49.77 48.70 49.57 720,568 +0.33(+0.67%)
Sep 01, 2009 50.57 51.51 49.20 49.24 845,528 -1.56(-3.07%)
Aug 31, 2009 50.82 50.99 50.21 50.80 518,094 -0.43(-0.84%)
Aug 28, 2009 52.12 52.13 50.77 51.23 457,664 -0.14(-0.27%)
Aug 27, 2009 50.96 51.62 50.11 51.37 557,823 +0.48(+0.94%)
Aug 26, 2009 51.67 52.04 50.77 50.89 827,639 -0.93(-1.79%)
Aug 25, 2009 52.38 52.71 51.69 51.82 563,177 -0.13(-0.25%)
Aug 24, 2009 52.35 52.60 51.84 51.95 495,017 -0.14(-0.27%)
Aug 21, 2009 51.83 52.49 51.21 52.09 735,011 +0.92(+1.80%)
Aug 20, 2009 51.32 51.53 50.74 51.17 566,390 +0.06(+0.12%)
Aug 19, 2009 49.89 51.42 49.77 51.11 527,089 +0.75(+1.49%)
Aug 18, 2009 50.03 50.61 49.89 50.36 603,496 +0.26(+0.52%)
Aug 17, 2009 50.55 50.78 50.05 50.10 726,701 -1.46(-2.83%)
Aug 14, 2009 52.28 52.51 50.88 51.56 702,712 -0.96(-1.83%)
Aug 13, 2009 52.55 52.78 51.94 52.52 782,615 +0.23(+0.44%)
Aug 12, 2009 51.30 52.62 51.17 52.29 635,403 +0.82(+1.59%)
Aug 11, 2009 51.28 51.72 50.56 51.47 614,609 -0.07(-0.14%)
Aug 10, 2009 51.96 52.22 51.36 51.54 727,875 -0.83(-1.58%)
Aug 07, 2009 52.04 52.52 51.38 52.37 623,786 +0.79(+1.53%)
Aug 06, 2009 51.93 52.38 51.43 51.58 798,729 -0.33(-0.64%)
Aug 05, 2009 52.69 52.69 51.55 51.91 723,240 -0.60(-1.14%)
Aug 04, 2009 51.13 52.70 51.12 52.51 1,373,757 +0.58(+1.12%)
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.