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, 2012 70.86 71.29 69.75 70.18 712,899 -0.38(-0.54%)
Oct 26, 2012 70.56 70.56 70.56 0 +0.01(+0.01%)
Oct 25, 2012 71.15 71.15 70.23 70.55 307,218 +0.13(+0.18%)
Oct 24, 2012 71.20 71.71 70.11 70.42 753,589 -1.17(-1.63%)
Oct 23, 2012 69.86 72.17 69.00 71.59 1,371,090 -1.08(-1.49%)
Oct 19, 2012 73.30 73.52 72.32 72.67 982,487 -0.86(-1.17%)
Oct 18, 2012 73.52 73.72 72.12 73.53 1,214,175 -0.83(-1.12%)
Oct 17, 2012 73.82 74.50 73.65 74.36 469,023 +0.70(+0.95%)
Oct 16, 2012 73.03 73.66 72.53 73.66 455,266 +1.18(+1.63%)
Oct 15, 2012 71.88 72.59 71.71 72.48 270,881 +0.58(+0.81%)
Oct 12, 2012 72.22 72.42 71.61 71.90 420,708 +0.00(+0.00%)
Oct 11, 2012 71.87 72.19 71.62 71.90 445,652 +0.72(+1.01%)
Oct 10, 2012 71.73 72.37 70.80 71.18 452,828 -0.66(-0.92%)
Oct 09, 2012 73.12 73.52 71.70 71.84 400,405 -1.36(-1.86%)
Oct 08, 2012 73.07 73.50 72.85 73.20 218,482 -0.18(-0.25%)
Oct 06, 2012 73.39 73.97 73.11 73.38 328,995 +0.00(+0.00%)
Oct 05, 2012 73.39 73.97 73.11 73.38 328,995 +0.29(+0.40%)
Oct 04, 2012 73.14 73.39 72.60 73.09 300,393 +0.58(+0.80%)
Oct 03, 2012 72.46 72.87 72.00 72.51 253,986 +0.05(+0.07%)
Oct 02, 2012 72.96 73.47 72.04 72.46 193,079 -0.19(-0.26%)
Oct 01, 2012 72.61 73.68 72.18 72.65 555,656 +0.68(+0.94%)
Sep 28, 2012 72.14 72.46 71.68 71.97 604,762 -0.72(-0.99%)
Sep 27, 2012 72.34 72.97 71.98 72.69 343,100 +0.46(+0.64%)
Sep 26, 2012 72.00 72.99 71.97 72.23 550,655 -0.86(-1.18%)
Sep 25, 2012 74.00 74.00 72.97 73.09 412,523 -0.47(-0.64%)
Sep 24, 2012 73.38 73.88 73.00 73.56 304,235 +0.19(+0.26%)
Sep 21, 2012 74.22 74.68 73.23 73.37 1,114,211 -0.62(-0.84%)
Sep 20, 2012 73.48 74.00 73.06 73.99 354,491 +0.19(+0.26%)
Sep 19, 2012 73.82 73.97 73.50 73.80 384,686 +0.10(+0.14%)
Sep 18, 2012 73.75 73.87 73.51 73.70 484,801 -0.30(-0.41%)
Sep 17, 2012 73.76 74.44 73.63 74.00 626,943 +0.28(+0.38%)
Sep 14, 2012 73.32 73.99 73.07 73.72 789,537 +0.57(+0.78%)
Sep 13, 2012 72.27 73.94 71.78 73.15 520,440 +0.82(+1.13%)
Sep 12, 2012 72.55 73.30 71.98 72.33 352,116 -0.28(-0.39%)
Sep 11, 2012 73.00 73.53 72.52 72.61 481,868 -0.52(-0.71%)
Sep 10, 2012 73.28 73.96 73.07 73.13 432,081 -0.30(-0.41%)
Sep 07, 2012 71.92 73.43 71.64 73.43 931,150 +2.03(+2.84%)
Sep 06, 2012 71.05 72.15 70.66 71.40 730,359 +0.55(+0.78%)
Sep 05, 2012 70.52 71.05 70.16 70.85 267,069 +0.36(+0.51%)
Sep 04, 2012 70.65 70.94 69.71 70.49 399,071 -0.54(-0.76%)
Aug 31, 2012 70.85 71.29 70.49 71.03 276,462 +0.56(+0.79%)
Aug 30, 2012 70.53 70.91 70.17 70.47 378,467 -0.56(-0.79%)
Aug 29, 2012 70.43 71.40 70.23 71.03 598,259 +0.87(+1.24%)
Aug 27, 2012 70.75 70.88 69.96 70.16 373,844 -0.51(-0.72%)
Aug 24, 2012 70.47 71.27 70.20 70.67 462,410 +0.27(+0.38%)
Aug 23, 2012 71.41 71.49 69.93 70.40 559,505 -1.11(-1.55%)
Aug 22, 2012 70.77 71.57 70.28 71.51 802,429 +0.40(+0.56%)
Aug 21, 2012 71.46 72.12 70.95 71.11 426,483 -0.28(-0.39%)
Aug 20, 2012 71.73 71.81 70.93 71.39 417,806 -0.35(-0.49%)
Aug 17, 2012 72.48 72.50 71.15 71.74 589,567 -0.56(-0.77%)
Aug 16, 2012 71.75 72.57 71.31 72.30 446,773 +0.47(+0.65%)
Aug 15, 2012 71.22 72.06 71.22 71.83 302,006 +0.43(+0.60%)
Aug 14, 2012 71.94 72.25 71.25 71.40 336,652 -0.28(-0.39%)
Aug 13, 2012 71.72 71.95 71.01 71.68 438,911 -0.39(-0.54%)
Aug 11, 2012 72.02 72.15 71.60 72.07 353,700 +0.00(+0.00%)
Aug 10, 2012 72.02 72.15 71.60 72.07 353,700 -0.33(-0.46%)
Aug 09, 2012 72.00 72.73 71.91 72.40 532,444 +0.15(+0.21%)
Aug 08, 2012 71.44 72.42 71.26 72.25 355,982 +0.66(+0.92%)
Aug 07, 2012 70.97 72.00 70.83 71.59 365,022 +0.81(+1.14%)
Aug 06, 2012 70.68 71.12 70.33 70.78 410,856 +0.56(+0.80%)
Aug 03, 2012 69.51 70.31 68.87 70.22 609,143 +1.99(+2.92%)
Aug 02, 2012 68.26 68.87 67.58 68.23 645,146 -0.81(-1.17%)
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.