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, 2004 60.48 60.85 60.36 60.46 197,400 -0.36(-0.59%)
Dec 30, 2004 61.00 61.07 60.30 60.82 220,300 -0.04(-0.07%)
Dec 29, 2004 61.20 61.21 60.67 60.86 276,300 -0.12(-0.20%)
Dec 28, 2004 60.52 61.00 60.19 60.98 303,200 +0.65(+1.08%)
Dec 27, 2004 60.90 60.90 59.53 60.33 354,600 -0.39(-0.64%)
Dec 23, 2004 61.58 61.62 60.58 60.72 211,200 -0.62(-1.01%)
Dec 22, 2004 61.18 61.38 60.52 61.34 371,800 +0.45(+0.74%)
Dec 21, 2004 61.01 61.30 60.50 60.89 285,700 +0.04(+0.07%)
Dec 20, 2004 61.20 61.50 60.68 60.85 315,600 +0.05(+0.08%)
Dec 17, 2004 60.71 61.12 60.26 60.80 576,700 +0.24(+0.40%)
Dec 16, 2004 60.92 60.93 60.34 60.56 428,200 -0.26(-0.43%)
Dec 15, 2004 60.69 60.91 60.16 60.82 397,600 +0.36(+0.60%)
Dec 14, 2004 59.37 60.57 59.37 60.46 418,200 +0.71(+1.19%)
Dec 13, 2004 59.46 59.87 59.40 59.75 410,200 +0.64(+1.08%)
Dec 10, 2004 59.32 59.32 58.55 59.11 322,400 -0.01(-0.02%)
Dec 09, 2004 58.70 59.20 58.07 59.12 461,900 +0.24(+0.41%)
Dec 08, 2004 58.44 59.10 58.10 58.88 530,900 +0.69(+1.19%)
Dec 07, 2004 59.61 59.61 58.17 58.19 390,700 -1.38(-2.32%)
Dec 06, 2004 59.72 59.91 59.37 59.57 279,300 +0.22(+0.37%)
Dec 03, 2004 59.84 60.24 59.26 59.35 481,600 -0.83(-1.38%)
Dec 02, 2004 60.18 60.39 59.67 60.18 315,500 +0.04(+0.07%)
Dec 01, 2004 59.73 60.51 59.73 60.14 448,600 +0.41(+0.69%)
Nov 30, 2004 59.76 60.16 59.47 59.73 458,900 -0.19(-0.32%)
Nov 29, 2004 59.40 60.25 59.16 59.92 531,700 +0.44(+0.74%)
Nov 26, 2004 59.74 60.04 59.42 59.48 136,300 -0.57(-0.95%)
Nov 24, 2004 59.40 60.28 59.16 60.05 903,300 +1.41(+2.40%)
Nov 23, 2004 58.68 59.16 58.07 58.64 391,500 -0.04(-0.07%)
Nov 22, 2004 58.59 58.97 58.50 58.68 385,700 +0.13(+0.22%)
Nov 19, 2004 58.87 59.25 58.22 58.55 480,500 -0.26(-0.44%)
Nov 18, 2004 58.85 58.96 58.17 58.81 344,400 +0.16(+0.27%)
Nov 17, 2004 58.12 59.25 58.09 58.65 203,600 +0.77(+1.33%)
Nov 16, 2004 58.70 58.99 57.60 57.88 387,500 -0.69(-1.18%)
Nov 15, 2004 58.57 58.68 57.92 58.57 310,700 -0.01(-0.02%)
Nov 12, 2004 58.74 58.74 58.18 58.58 337,100 -0.14(-0.24%)
Nov 11, 2004 58.20 59.15 57.78 58.72 402,700 +0.66(+1.14%)
Nov 10, 2004 58.38 58.45 57.65 58.06 299,400 -0.09(-0.15%)
Nov 09, 2004 58.25 58.26 57.58 58.15 319,100 -0.08(-0.14%)
Nov 08, 2004 57.99 58.23 57.40 58.23 414,600 +0.64(+1.11%)
Nov 05, 2004 58.20 58.42 57.36 57.59 419,900 -0.42(-0.72%)
Nov 04, 2004 56.10 58.12 55.67 58.01 552,700 +1.66(+2.95%)
Nov 03, 2004 56.22 56.76 55.69 56.35 566,100 +0.77(+1.39%)
Nov 02, 2004 56.10 56.82 55.48 55.58 469,400 -0.42(-0.75%)
Nov 01, 2004 56.16 56.96 55.72 56.00 530,000 +0.36(+0.65%)
Oct 29, 2004 54.66 55.90 54.66 55.64 549,800 +1.00(+1.83%)
Oct 28, 2004 54.11 54.66 53.46 54.64 491,600 -0.01(-0.02%)
Oct 27, 2004 53.83 54.95 53.44 54.65 424,500 +0.58(+1.07%)
Oct 26, 2004 54.24 54.31 53.25 54.07 536,500 +0.01(+0.02%)
Oct 25, 2004 53.67 54.67 53.60 54.06 498,900 +0.14(+0.26%)
Oct 22, 2004 55.27 55.39 53.70 53.92 1,027,500 -2.07(-3.70%)
Oct 21, 2004 56.15 56.18 55.43 55.99 423,100 +0.04(+0.07%)
Oct 20, 2004 56.78 56.78 55.76 55.95 742,800 -0.80(-1.41%)
Oct 19, 2004 57.33 57.59 56.71 56.75 318,100 -0.84(-1.46%)
Oct 18, 2004 57.17 58.26 57.01 57.59 494,900 +0.40(+0.70%)
Oct 15, 2004 57.07 57.68 56.43 57.19 560,300 +0.77(+1.37%)
Oct 14, 2004 56.06 57.34 56.06 56.41 287,400 +0.45(+0.81%)
Oct 13, 2004 56.52 56.98 55.80 55.96 619,600 -0.60(-1.06%)
Oct 12, 2004 57.07 57.12 56.11 56.56 361,100 -0.67(-1.17%)
Oct 11, 2004 57.20 58.10 56.90 57.23 233,800 +0.33(+0.58%)
Oct 08, 2004 57.26 57.36 56.47 56.90 229,600 -0.10(-0.18%)
Oct 07, 2004 58.07 58.27 56.92 57.00 156,100 -1.20(-2.06%)
Oct 06, 2004 57.75 58.20 57.75 58.20 259,400 +0.37(+0.64%)
Oct 05, 2004 58.08 58.19 57.50 57.83 267,800 -0.02(-0.03%)
Oct 04, 2004 58.12 58.38 57.84 57.85 262,900 -0.44(-0.75%)
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.