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, 2007 55.33 55.70 54.60 54.60 527,913 -0.95(-1.71%)
Dec 28, 2007 55.70 55.95 55.22 55.55 557,324 +0.36(+0.65%)
Dec 27, 2007 55.05 56.29 55.05 55.19 576,124 -0.68(-1.22%)
Dec 26, 2007 55.11 56.00 54.90 55.87 554,711 +0.47(+0.85%)
Dec 24, 2007 55.50 55.56 55.11 55.40 281,555 -0.08(-0.14%)
Dec 21, 2007 55.91 56.59 54.93 55.48 1,653,037 +0.14(+0.25%)
Dec 20, 2007 54.80 55.41 54.04 55.34 1,136,649 +1.26(+2.33%)
Dec 19, 2007 54.23 54.37 53.73 54.08 723,460 -0.22(-0.41%)
Dec 18, 2007 53.50 54.35 52.98 54.30 1,445,124 +1.22(+2.30%)
Dec 17, 2007 52.95 53.50 52.80 53.08 1,003,308 +0.08(+0.15%)
Dec 14, 2007 53.51 53.81 52.93 53.00 1,187,977 -1.20(-2.21%)
Dec 13, 2007 54.36 54.65 53.79 54.20 1,411,643 -0.11(-0.20%)
Dec 12, 2007 54.07 54.73 53.61 54.31 1,203,290 +0.85(+1.59%)
Dec 11, 2007 54.52 54.82 53.45 53.46 990,582 -1.02(-1.87%)
Dec 10, 2007 54.32 54.50 53.89 54.48 1,064,760 +0.38(+0.70%)
Dec 07, 2007 53.89 54.39 53.65 54.10 818,015 +0.13(+0.24%)
Dec 06, 2007 53.41 53.98 53.18 53.97 849,250 +0.55(+1.03%)
Dec 05, 2007 53.16 53.59 52.83 53.42 853,192 +0.67(+1.27%)
Dec 04, 2007 51.94 52.95 51.80 52.75 1,059,009 +0.45(+0.86%)
Dec 03, 2007 53.00 53.00 52.26 52.30 990,132 -0.35(-0.66%)
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%)
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.