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 (%)
Dec 31, 2002 48.86 49.04 48.60 48.70 504,700 -0.18(-0.37%)
Dec 30, 2002 48.92 49.56 48.75 48.88 646,500 -0.17(-0.35%)
Dec 27, 2002 50.11 50.14 48.46 49.05 520,500 -0.65(-1.31%)
Dec 26, 2002 50.29 50.35 49.36 49.70 380,400 -0.09(-0.18%)
Dec 24, 2002 50.05 50.73 49.75 49.79 382,500 -0.32(-0.64%)
Dec 23, 2002 49.50 50.44 48.26 50.11 464,200 +0.52(+1.05%)
Dec 20, 2002 49.50 49.80 48.26 49.59 972,800 +1.35(+2.80%)
Dec 19, 2002 48.03 49.19 48.01 48.24 527,400 -0.06(-0.12%)
Dec 18, 2002 49.51 49.75 48.00 48.30 646,000 -1.29(-2.60%)
Dec 17, 2002 49.77 50.00 49.03 49.59 448,300 -0.29(-0.58%)
Dec 16, 2002 49.13 49.90 48.63 49.88 570,900 +1.55(+3.21%)
Dec 13, 2002 49.10 49.15 48.11 48.33 539,600 -1.02(-2.07%)
Dec 12, 2002 49.21 49.46 48.21 49.35 486,900 +0.15(+0.30%)
Dec 11, 2002 48.24 49.48 48.00 49.20 331,900 +0.38(+0.78%)
Dec 10, 2002 48.49 49.02 48.12 48.82 358,600 +0.29(+0.60%)
Dec 09, 2002 49.58 49.82 48.50 48.53 507,400 -1.12(-2.26%)
Dec 06, 2002 48.72 50.00 48.27 49.65 447,200 +0.79(+1.62%)
Dec 05, 2002 49.51 49.53 48.29 48.86 373,700 -0.57(-1.15%)
Dec 04, 2002 48.85 49.95 48.08 49.43 688,500 +0.58(+1.19%)
Dec 03, 2002 49.30 49.49 48.55 48.85 429,500 -0.46(-0.93%)
Dec 02, 2002 50.60 50.60 48.54 49.31 485,500 -0.94(-1.87%)
Nov 29, 2002 50.00 50.70 49.97 50.25 300,300 +0.10(+0.20%)
Nov 27, 2002 48.88 50.40 48.41 50.15 590,500 +1.35(+2.77%)
Nov 26, 2002 49.58 49.58 48.25 48.80 519,800 -0.78(-1.57%)
Nov 25, 2002 49.00 49.68 48.35 49.58 388,700 +0.49(+1.00%)
Nov 22, 2002 49.90 49.90 48.77 49.09 498,100 -0.70(-1.41%)
Nov 21, 2002 48.99 49.90 48.39 49.79 852,700 +0.81(+1.65%)
Nov 20, 2002 47.75 49.07 46.56 48.98 751,500 +1.36(+2.86%)
Nov 19, 2002 46.70 47.95 46.46 47.62 663,200 +0.46(+0.98%)
Nov 18, 2002 48.00 48.05 46.94 47.16 381,600 -0.58(-1.21%)
Nov 15, 2002 46.06 48.04 45.91 47.74 617,500 +1.26(+2.71%)
Nov 14, 2002 46.96 47.76 43.67 46.48 1,919,400 -0.21(-0.45%)
Nov 13, 2002 46.43 47.39 45.75 46.69 600,300 -0.06(-0.13%)
Nov 12, 2002 46.05 47.22 46.05 46.75 526,300 +0.53(+1.15%)
Nov 11, 2002 47.79 48.22 46.04 46.22 488,000 -1.57(-3.29%)
Nov 08, 2002 47.06 48.30 47.00 47.79 530,600 +0.64(+1.36%)
Nov 07, 2002 47.99 48.05 46.89 47.15 511,200 -1.00(-2.08%)
Nov 06, 2002 47.73 48.23 46.95 48.15 521,500 +0.43(+0.90%)
Nov 05, 2002 47.00 47.72 46.73 47.72 503,200 +0.72(+1.53%)
Nov 04, 2002 48.65 48.68 46.48 47.00 916,600 -0.24(-0.51%)
Nov 01, 2002 45.48 47.74 44.70 47.24 1,234,200 +1.49(+3.26%)
Oct 31, 2002 44.86 46.70 44.86 45.75 1,302,800 +0.96(+2.14%)
Oct 30, 2002 45.00 45.59 44.00 44.79 665,984 -0.05(-0.11%)
Oct 29, 2002 45.39 46.10 43.94 44.84 728,663 -0.60(-1.32%)
Oct 28, 2002 45.33 46.02 44.60 45.44 831,900 -0.26(-0.57%)
Oct 25, 2002 43.68 46.00 43.00 45.70 1,057,500 +1.77(+4.03%)
Oct 24, 2002 44.23 45.80 43.80 43.93 1,722,200 -0.82(-1.83%)
Oct 23, 2002 46.35 46.98 43.91 44.75 2,642,632 -1.72(-3.70%)
Oct 22, 2002 47.13 47.27 45.60 46.47 735,800 -0.93(-1.96%)
Oct 21, 2002 46.70 47.11 45.88 47.40 1,186,600 +0.70(+1.50%)
Oct 18, 2002 47.06 47.27 46.20 46.70 1,102,800 -0.50(-1.06%)
Oct 17, 2002 47.71 48.89 47.16 47.20 987,596 +0.12(+0.25%)
Oct 16, 2002 47.67 48.95 47.00 47.08 1,115,549 -1.18(-2.45%)
Oct 15, 2002 46.94 48.94 46.34 48.26 1,623,000 +2.06(+4.46%)
Oct 14, 2002 45.85 46.53 45.70 46.20 673,222 +0.31(+0.68%)
Oct 11, 2002 44.79 46.00 43.22 45.89 1,498,852 +1.28(+2.87%)
Oct 10, 2002 43.39 44.94 43.06 44.61 1,542,800 +1.19(+2.74%)
Oct 09, 2002 43.34 44.42 43.02 43.42 1,452,600 -0.24(-0.55%)
Oct 08, 2002 42.60 44.20 42.50 43.66 2,668,700 +1.62(+3.85%)
Oct 07, 2002 43.82 44.29 41.53 42.04 5,628,900 -4.79(-10.23%)
Oct 04, 2002 48.72 49.15 45.84 46.83 1,590,800 -1.46(-3.02%)
Oct 03, 2002 48.51 49.33 48.24 48.29 874,000 -0.19(-0.39%)
Oct 02, 2002 50.91 51.00 48.44 48.48 1,140,100 -3.06(-5.94%)
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.