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 31, 2011 66.93 67.61 65.46 65.48 806,172 -2.30(-3.39%)
Oct 28, 2011 68.56 68.56 67.53 67.78 740,123 -1.11(-1.61%)
Oct 27, 2011 67.62 69.23 67.31 68.89 902,167 +3.19(+4.86%)
Oct 26, 2011 67.94 68.06 64.06 65.70 1,166,573 -0.71(-1.07%)
Oct 25, 2011 69.54 69.92 66.20 66.41 1,172,794 -3.38(-4.84%)
Oct 24, 2011 68.30 69.92 67.72 69.79 679,499 +1.50(+2.20%)
Oct 21, 2011 66.50 68.30 66.00 68.29 935,051 +2.80(+4.28%)
Oct 20, 2011 65.59 65.90 64.25 65.49 507,817 +0.13(+0.20%)
Oct 19, 2011 66.29 66.61 65.11 65.36 642,201 -1.20(-1.80%)
Oct 18, 2011 64.65 66.90 63.79 66.56 537,297 +2.06(+3.19%)
Oct 17, 2011 65.21 66.00 64.12 64.50 526,261 -0.92(-1.41%)
Oct 14, 2011 65.33 65.43 64.45 65.42 626,731 +0.77(+1.19%)
Oct 13, 2011 64.49 64.78 63.77 64.65 427,752 -0.16(-0.25%)
Oct 12, 2011 65.39 65.52 64.63 64.81 1,099,787 -0.19(-0.29%)
Oct 11, 2011 64.86 65.53 64.50 65.00 507,460 +0.01(+0.02%)
Oct 10, 2011 62.51 64.99 62.51 64.99 714,284 +2.48(+3.97%)
Oct 07, 2011 62.48 63.76 61.28 62.51 1,671,076 -1.81(-2.81%)
Oct 06, 2011 63.69 64.55 62.38 64.32 546,069 +0.93(+1.47%)
Oct 05, 2011 62.50 63.63 61.62 63.39 611,409 +1.08(+1.73%)
Oct 04, 2011 59.85 62.42 59.34 62.31 957,631 +1.57(+2.58%)
Oct 03, 2011 61.29 62.75 60.29 60.74 1,064,529 -1.05(-1.70%)
Sep 30, 2011 62.78 63.85 61.78 61.79 1,005,015 -1.72(-2.71%)
Sep 29, 2011 64.09 65.02 62.36 63.51 648,594 +0.76(+1.21%)
Sep 28, 2011 65.19 65.53 62.66 62.75 605,059 -2.12(-3.27%)
Sep 27, 2011 64.36 66.67 63.89 64.87 1,028,982 +2.01(+3.20%)
Sep 26, 2011 60.76 62.89 59.91 62.86 911,315 +2.45(+4.06%)
Sep 23, 2011 59.80 61.16 59.11 60.41 619,855 +0.42(+0.70%)
Sep 22, 2011 60.56 60.56 59.02 59.99 1,118,133 -2.15(-3.46%)
Sep 21, 2011 64.17 64.70 62.11 62.14 608,025 -2.26(-3.51%)
Sep 20, 2011 63.58 65.14 62.89 64.40 801,970 +0.83(+1.31%)
Sep 19, 2011 63.60 64.01 62.45 63.57 845,785 -1.17(-1.81%)
Sep 16, 2011 64.13 65.65 63.76 64.74 1,395,303 +1.01(+1.58%)
Sep 15, 2011 63.03 63.78 62.42 63.73 949,398 +1.27(+2.03%)
Sep 14, 2011 60.15 63.11 60.05 62.46 1,746,603 +2.61(+4.36%)
Sep 13, 2011 59.07 59.98 58.49 59.85 769,173 +1.08(+1.84%)
Sep 12, 2011 58.59 59.44 57.60 58.77 891,814 -0.41(-0.69%)
Sep 09, 2011 60.23 60.46 58.77 59.18 1,493,325 -1.65(-2.71%)
Sep 08, 2011 62.57 62.68 60.66 60.83 903,452 -1.89(-3.01%)
Sep 07, 2011 62.21 62.72 61.94 62.72 755,449 +1.11(+1.80%)
Sep 06, 2011 60.13 61.74 59.75 61.61 814,416 -0.38(-0.61%)
Sep 02, 2011 62.09 63.05 61.81 61.99 699,325 -1.34(-2.12%)
Sep 01, 2011 64.42 65.09 63.23 63.33 715,367 -1.06(-1.65%)
Aug 31, 2011 64.74 65.78 64.05 64.39 849,003 +0.03(+0.05%)
Aug 30, 2011 63.63 64.78 63.28 64.36 729,441 +0.38(+0.59%)
Aug 29, 2011 62.44 63.98 62.30 63.98 542,070 +2.25(+3.64%)
Aug 26, 2011 59.54 61.88 58.95 61.73 840,786 +1.74(+2.90%)
Aug 25, 2011 61.84 61.99 59.90 59.99 1,013,697 -1.60(-2.60%)
Aug 24, 2011 60.30 61.76 60.11 61.59 664,290 +1.29(+2.14%)
Aug 23, 2011 59.08 61.15 58.80 60.30 1,508,300 +1.41(+2.39%)
Aug 22, 2011 60.18 60.39 58.68 58.89 885,746 -0.08(-0.14%)
Aug 19, 2011 58.67 60.81 58.65 58.97 995,659 -0.61(-1.02%)
Aug 18, 2011 61.43 62.00 59.13 59.58 1,592,473 -3.59(-5.68%)
Aug 17, 2011 63.94 64.92 62.63 63.17 934,291 -0.77(-1.20%)
Aug 16, 2011 63.72 64.89 63.28 63.94 761,169 -0.61(-0.95%)
Aug 15, 2011 63.41 64.62 63.11 64.55 784,453 +1.38(+2.18%)
Aug 12, 2011 62.37 63.70 61.70 63.17 826,226 +1.26(+2.04%)
Aug 11, 2011 58.60 62.76 57.95 61.91 1,297,703 +3.92(+6.76%)
Aug 10, 2011 59.00 60.13 57.94 57.99 1,917,441 -2.34(-3.88%)
Aug 09, 2011 59.15 60.39 56.36 60.33 1,633,731 +3.68(+6.50%)
Aug 08, 2011 59.40 60.48 56.18 56.65 1,566,857 -4.30(-7.05%)
Aug 05, 2011 61.78 62.34 58.86 60.95 1,288,980 +0.04(+0.07%)
Aug 04, 2011 63.07 63.93 60.89 60.91 1,016,602 -3.43(-5.33%)
Aug 03, 2011 63.89 64.43 62.34 64.34 748,729 +0.44(+0.69%)
Aug 02, 2011 66.17 66.55 63.87 63.90 819,194 -2.58(-3.88%)
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.