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, 2011 63.15 64.94 63.06 64.81 1,398,110 +3.75(+6.14%)
Nov 29, 2011 60.95 61.69 60.55 61.06 643,808 +0.12(+0.20%)
Nov 28, 2011 60.63 61.76 60.48 60.94 1,007,324 +2.05(+3.48%)
Nov 25, 2011 58.71 59.70 58.67 58.89 317,160 -0.12(-0.20%)
Nov 23, 2011 58.64 59.55 58.60 59.01 857,243 -0.88(-1.47%)
Nov 22, 2011 59.81 60.83 59.60 59.89 585,988 +0.08(+0.13%)
Nov 21, 2011 59.34 60.52 58.86 59.81 967,084 -0.19(-0.32%)
Nov 18, 2011 60.54 60.85 59.69 60.00 1,323,381 -0.53(-0.88%)
Nov 17, 2011 62.08 62.50 60.10 60.53 780,826 -2.06(-3.29%)
Nov 16, 2011 63.01 64.12 62.54 62.59 801,973 -0.99(-1.56%)
Nov 15, 2011 62.91 63.93 62.52 63.58 549,728 +0.68(+1.08%)
Nov 14, 2011 63.17 63.63 62.48 62.90 486,808 -0.66(-1.04%)
Nov 11, 2011 62.80 63.74 62.55 63.56 631,208 +1.57(+2.53%)
Nov 10, 2011 62.89 62.96 61.46 61.99 953,487 +0.12(+0.19%)
Nov 09, 2011 63.34 63.55 61.75 61.87 940,308 -2.77(-4.29%)
Nov 08, 2011 64.01 64.81 63.49 64.64 629,920 +1.16(+1.83%)
Nov 07, 2011 63.92 63.92 62.45 63.48 790,145 -0.10(-0.16%)
Nov 04, 2011 63.89 64.04 62.92 63.58 790,656 -0.70(-1.09%)
Nov 03, 2011 64.30 64.59 63.46 64.28 1,177,768 +0.68(+1.07%)
Nov 02, 2011 63.94 64.66 63.26 63.60 1,144,443 +0.14(+0.22%)
Nov 01, 2011 63.25 64.81 63.00 63.46 1,024,395 -2.02(-3.08%)
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%)
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.