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 29, 2013 86.94 87.47 86.21 86.24 0 -0.79(-0.91%)
Nov 27, 2013 86.95 87.46 86.81 87.03 0 +0.01(+0.01%)
Nov 26, 2013 87.12 87.35 86.70 87.02 0 -0.16(-0.18%)
Nov 25, 2013 87.89 87.89 87.07 87.18 557,880 -0.28(-0.32%)
Nov 22, 2013 86.89 87.46 86.39 87.46 0 +0.73(+0.84%)
Nov 21, 2013 86.16 86.73 85.76 86.73 400,216 +1.06(+1.24%)
Nov 20, 2013 86.00 86.24 85.50 85.67 0 +0.15(+0.18%)
Nov 19, 2013 85.51 86.05 85.35 85.52 519,966 -0.22(-0.26%)
Nov 18, 2013 86.66 87.11 85.63 85.74 0 -0.92(-1.06%)
Nov 15, 2013 86.46 86.94 85.99 86.66 0 +0.66(+0.77%)
Nov 14, 2013 85.09 86.06 84.87 86.00 572,991 +1.23(+1.45%)
Nov 13, 2013 84.20 84.91 83.75 84.77 0 +0.46(+0.55%)
Nov 12, 2013 84.08 84.57 84.00 84.31 0 -0.04(-0.05%)
Nov 11, 2013 84.84 85.03 84.19 84.35 502,863 -0.43(-0.51%)
Nov 08, 2013 84.88 85.10 84.45 84.78 0 +0.10(+0.12%)
Nov 07, 2013 85.96 86.14 84.50 84.68 465,573 -0.94(-1.10%)
Nov 06, 2013 85.80 86.08 84.90 85.62 426,693 +0.47(+0.55%)
Nov 05, 2013 84.89 85.34 84.72 85.15 0 -0.35(-0.41%)
Nov 04, 2013 85.38 85.93 85.14 85.50 470,348 -0.02(-0.02%)
Nov 01, 2013 86.89 86.89 85.31 85.52 0 -0.91(-1.05%)
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%)
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.