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 (%)
Nov 30, 2007 53.00 53.25 52.19 52.65 1,192,226 +0.14(+0.27%)
Nov 29, 2007 52.30 52.91 52.03 52.51 768,648 +0.01(+0.02%)
Nov 28, 2007 52.40 53.71 51.62 52.50 1,490,052 +0.93(+1.80%)
Nov 27, 2007 50.53 51.81 50.05 51.57 938,234 +1.32(+2.63%)
Nov 26, 2007 50.50 51.60 50.20 50.25 1,004,844 -0.45(-0.89%)
Nov 23, 2007 50.92 50.93 50.14 50.70 235,636 +0.38(+0.76%)
Nov 21, 2007 50.57 51.02 50.09 50.32 979,547 -0.50(-0.98%)
Nov 20, 2007 50.47 51.06 49.60 50.82 948,361 +1.15(+2.32%)
Nov 19, 2007 51.12 51.12 49.56 49.67 1,138,567 -1.35(-2.65%)
Nov 16, 2007 51.90 51.92 50.80 51.02 1,288,396 -0.47(-0.91%)
Nov 15, 2007 51.88 52.38 51.13 51.49 1,189,056 -0.52(-1.00%)
Nov 14, 2007 52.37 52.48 51.65 52.01 771,173 +0.01(+0.02%)
Nov 13, 2007 52.04 52.06 51.11 52.00 907,102 +0.14(+0.27%)
Nov 12, 2007 52.52 52.98 51.86 51.86 1,380,746 -0.70(-1.33%)
Nov 09, 2007 51.50 53.01 51.25 52.56 1,689,230 +0.48(+0.92%)
Nov 08, 2007 51.43 52.41 51.00 52.08 1,158,434 +0.72(+1.40%)
Nov 07, 2007 52.31 52.78 51.36 51.36 1,188,578 -1.61(-3.04%)
Nov 06, 2007 51.63 52.97 51.56 52.97 1,072,346 +1.37(+2.66%)
Nov 05, 2007 50.94 52.00 50.75 51.60 1,048,931 +0.24(+0.47%)
Nov 02, 2007 51.10 51.36 49.99 51.36 791,593 +0.77(+1.52%)
Nov 01, 2007 51.58 51.80 50.59 50.59 793,856 -1.08(-2.09%)
Oct 31, 2007 51.23 51.69 50.62 51.67 1,029,015 +0.72(+1.41%)
Oct 30, 2007 49.98 51.52 49.98 50.95 955,456 +0.26(+0.51%)
Oct 29, 2007 50.53 50.87 50.22 50.69 794,871 +0.37(+0.74%)
Oct 26, 2007 51.17 51.21 49.94 50.32 908,970 -0.51(-1.00%)
Oct 25, 2007 49.97 51.14 49.53 50.83 846,451 +1.07(+2.15%)
Oct 24, 2007 48.99 49.92 48.75 49.76 1,051,662 -0.35(-0.70%)
Oct 23, 2007 49.65 50.25 49.01 50.11 858,949 +0.49(+0.99%)
Oct 22, 2007 48.36 49.66 48.21 49.62 899,500 +1.17(+2.41%)
Oct 19, 2007 50.20 50.71 48.41 48.45 1,495,608 -1.70(-3.39%)
Oct 18, 2007 50.43 50.59 49.45 50.15 1,181,709 -0.26(-0.52%)
Oct 17, 2007 51.17 51.17 49.57 50.41 952,479 -0.32(-0.63%)
Oct 16, 2007 50.00 50.96 50.00 50.73 626,199 +0.63(+1.26%)
Oct 15, 2007 51.13 51.45 49.76 50.10 630,235 -0.64(-1.26%)
Oct 12, 2007 50.26 51.07 50.01 50.74 781,092 +0.94(+1.89%)
Oct 11, 2007 50.08 50.74 49.68 49.80 714,160 -0.01(-0.02%)
Oct 10, 2007 50.21 50.21 49.50 49.81 384,651 -0.35(-0.70%)
Oct 09, 2007 49.55 50.30 49.55 50.16 513,687 +0.54(+1.09%)
Oct 08, 2007 49.55 49.69 49.26 49.62 621,074 +0.03(+0.06%)
Oct 05, 2007 48.74 49.69 48.74 49.59 874,246 +1.02(+2.10%)
Oct 04, 2007 48.34 48.95 47.92 48.57 458,874 +0.37(+0.77%)
Oct 03, 2007 48.68 48.74 48.10 48.20 423,255 -0.58(-1.19%)
Oct 02, 2007 49.49 49.83 48.38 48.78 507,663 -0.65(-1.31%)
Oct 01, 2007 48.94 49.54 48.92 49.43 621,829 +0.69(+1.42%)
Sep 28, 2007 49.24 49.89 48.69 48.74 820,648 -0.38(-0.77%)
Sep 27, 2007 49.19 49.43 48.99 49.12 697,960 +0.23(+0.47%)
Sep 26, 2007 48.00 49.09 48.00 48.89 615,236 +1.04(+2.17%)
Sep 25, 2007 47.88 48.36 47.68 47.85 951,305 +0.11(+0.23%)
Sep 24, 2007 47.13 47.87 46.78 47.74 917,860 +0.60(+1.27%)
Sep 21, 2007 47.99 47.99 46.87 47.14 1,203,928 +0.00(+0.00%)
Sep 20, 2007 47.36 47.47 46.87 47.14 417,082 -0.07(-0.15%)
Sep 19, 2007 46.87 47.82 46.79 47.21 918,845 +0.47(+1.01%)
Sep 18, 2007 45.02 46.76 44.87 46.74 856,871 +1.92(+4.28%)
Sep 17, 2007 44.77 45.25 44.71 44.82 407,213 -0.23(-0.51%)
Sep 14, 2007 44.55 45.15 44.28 45.05 575,498 +0.27(+0.60%)
Sep 13, 2007 44.53 44.88 44.28 44.78 620,363 +0.60(+1.36%)
Sep 12, 2007 43.61 44.42 43.40 44.18 801,884 +0.32(+0.73%)
Sep 11, 2007 43.86 44.19 43.41 43.86 908,388 +0.23(+0.53%)
Sep 10, 2007 44.37 44.65 43.59 43.63 792,455 -0.52(-1.18%)
Sep 07, 2007 44.18 45.00 43.97 44.15 778,803 -0.73(-1.63%)
Sep 06, 2007 44.68 45.07 44.63 44.88 515,259 +0.46(+1.04%)
Sep 05, 2007 45.15 45.15 44.30 44.42 911,003 -0.48(-1.07%)
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.