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, 2013 86.46 86.76 86.14 86.43 415,318 +0.06(+0.07%)
Oct 30, 2013 87.07 87.59 86.16 86.37 413,763 -0.98(-1.12%)
Oct 29, 2013 87.03 87.38 86.45 87.35 565,331 +0.30(+0.34%)
Oct 28, 2013 86.67 87.19 86.58 87.05 0 -0.01(-0.01%)
Oct 25, 2013 86.72 87.06 86.26 87.06 0 +0.36(+0.42%)
Oct 24, 2013 86.28 86.88 86.20 86.70 481,369 +0.48(+0.56%)
Oct 23, 2013 84.58 86.26 84.50 86.22 807,031 +1.22(+1.44%)
Oct 22, 2013 84.68 85.44 83.78 85.00 1,691,077 +1.68(+2.02%)
Oct 21, 2013 83.99 84.37 82.90 83.32 1,118,837 -0.45(-0.54%)
Oct 18, 2013 83.75 84.22 83.61 83.77 884,325 -0.06(-0.07%)
Oct 17, 2013 83.09 83.97 83.09 83.83 1,470,226 +0.07(+0.08%)
Oct 16, 2013 83.51 84.13 83.10 83.76 844,705 +0.56(+0.67%)
Oct 15, 2013 83.23 83.71 83.10 83.20 475,702 -0.27(-0.32%)
Oct 14, 2013 83.63 83.92 83.45 83.47 0 -0.17(-0.20%)
Oct 11, 2013 83.54 83.98 83.29 83.64 0 +0.08(+0.09%)
Oct 10, 2013 83.62 84.08 83.19 83.56 760,105 +0.65(+0.79%)
Oct 09, 2013 84.18 84.18 82.90 82.91 0 -0.74(-0.88%)
Oct 08, 2013 84.65 84.84 83.62 83.65 0 -0.88(-1.04%)
Oct 07, 2013 84.74 84.90 84.25 84.53 0 -0.75(-0.88%)
Oct 04, 2013 84.35 85.65 84.14 85.28 0 +0.93(+1.10%)
Oct 03, 2013 84.89 85.00 83.72 84.35 470,461 -0.90(-1.06%)
Oct 02, 2013 84.79 85.25 84.28 85.25 0 +0.20(+0.24%)
Oct 01, 2013 84.99 85.74 84.74 85.05 0 -0.25(-0.29%)
Sep 30, 2013 85.31 85.60 84.78 85.30 388,750 -0.23(-0.27%)
Sep 27, 2013 85.33 85.77 84.92 85.53 0 -0.37(-0.43%)
Sep 26, 2013 86.01 86.38 85.20 85.90 562,887 +0.35(+0.41%)
Sep 25, 2013 86.05 86.44 85.48 85.55 479,596 -0.45(-0.52%)
Sep 24, 2013 85.65 86.80 85.52 86.00 688,945 +0.43(+0.50%)
Sep 23, 2013 85.59 86.34 85.19 85.57 387,211 -0.36(-0.42%)
Sep 20, 2013 87.47 87.71 85.86 85.93 0 -2.07(-2.35%)
Sep 19, 2013 88.22 88.55 87.59 88.00 454,657 +0.15(+0.17%)
Sep 18, 2013 86.21 87.86 85.69 87.85 682,339 +1.75(+2.03%)
Sep 17, 2013 86.37 86.50 85.81 86.10 0 -0.06(-0.07%)
Sep 16, 2013 86.55 86.55 86.02 86.16 0 +0.68(+0.80%)
Sep 13, 2013 85.17 85.64 84.69 85.48 0 +0.57(+0.67%)
Sep 12, 2013 85.43 85.80 84.52 84.91 613,786 -0.62(-0.72%)
Sep 11, 2013 84.86 85.66 84.34 85.53 655,962 +0.91(+1.08%)
Sep 10, 2013 83.18 84.85 83.06 84.62 753,075 +1.66(+2.00%)
Sep 09, 2013 83.16 83.69 82.95 82.96 0 -0.15(-0.18%)
Sep 06, 2013 83.79 83.86 82.57 83.11 0 -0.41(-0.49%)
Sep 05, 2013 83.20 83.91 83.04 83.52 299,685 +0.07(+0.08%)
Sep 04, 2013 82.24 83.64 82.03 83.45 577,765 +0.91(+1.10%)
Sep 03, 2013 83.36 84.22 82.26 82.54 554,041 +0.07(+0.08%)
Aug 30, 2013 82.13 82.80 82.04 82.47 0 +0.38(+0.46%)
Aug 29, 2013 81.96 82.37 81.86 82.09 649,703 -0.17(-0.20%)
Aug 28, 2013 82.93 82.93 82.17 82.26 273,809 -0.62(-0.75%)
Aug 27, 2013 83.08 83.87 82.52 82.88 520,362 -0.76(-0.91%)
Aug 26, 2013 84.01 84.48 83.46 83.64 259,289 -0.29(-0.35%)
Aug 23, 2013 84.38 84.38 83.51 83.93 0 -0.04(-0.05%)
Aug 22, 2013 83.90 84.99 83.65 83.97 271,748 +0.20(+0.24%)
Aug 21, 2013 83.92 84.40 83.49 83.77 293,684 -0.41(-0.49%)
Aug 20, 2013 83.63 84.47 83.27 84.18 505,397 +0.59(+0.71%)
Aug 19, 2013 84.15 84.34 83.54 83.59 380,174 -0.54(-0.64%)
Aug 16, 2013 84.17 84.55 83.81 84.13 0 -0.27(-0.32%)
Aug 15, 2013 85.26 85.26 84.00 84.40 565,198 -0.88(-1.03%)
Aug 14, 2013 85.94 86.02 85.25 85.28 0 -0.66(-0.77%)
Aug 13, 2013 86.03 86.35 85.69 85.94 287,105 +0.08(+0.09%)
Aug 12, 2013 85.26 86.05 85.11 85.86 297,056 +0.18(+0.21%)
Aug 09, 2013 84.97 85.83 84.80 85.68 313,621 +0.27(+0.32%)
Aug 08, 2013 85.30 85.67 84.93 85.41 395,930 +0.67(+0.79%)
Aug 07, 2013 84.97 85.07 84.51 84.74 282,306 -0.28(-0.33%)
Aug 06, 2013 84.18 85.28 83.97 85.02 311,005 +0.55(+0.65%)
Aug 05, 2013 84.96 85.13 84.19 84.47 248,286 -0.49(-0.58%)
Aug 02, 2013 84.80 85.03 84.54 84.96 444,467 -0.31(-0.36%)
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.