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, 2012 72.67 73.60 72.51 73.58 327,721 +0.72(+0.99%)
Dec 28, 2012 73.02 73.59 72.75 72.86 372,792 -0.82(-1.11%)
Dec 27, 2012 73.95 74.16 72.68 73.68 366,419 -0.33(-0.45%)
Dec 26, 2012 74.00 74.24 73.67 74.01 437,925 +0.30(+0.41%)
Dec 24, 2012 73.42 73.95 72.84 73.71 252,937 +0.01(+0.01%)
Dec 21, 2012 73.06 74.12 72.23 73.70 1,259,391 +0.03(+0.04%)
Dec 20, 2012 72.32 73.77 72.32 73.67 536,393 +0.48(+0.66%)
Dec 19, 2012 73.77 73.94 73.18 73.19 317,981 -0.46(-0.62%)
Dec 18, 2012 73.20 73.74 72.83 73.65 635,829 +0.65(+0.89%)
Dec 17, 2012 72.86 73.20 72.66 73.00 498,343 +0.40(+0.55%)
Dec 14, 2012 72.13 72.97 72.13 72.60 313,291 +0.19(+0.26%)
Dec 13, 2012 72.85 73.08 72.02 72.41 400,903 -0.27(-0.37%)
Dec 12, 2012 73.63 73.83 72.39 72.68 738,778 -0.73(-0.99%)
Dec 11, 2012 73.36 73.87 73.08 73.41 525,066 +0.05(+0.07%)
Dec 10, 2012 72.87 73.67 72.79 73.36 322,911 +0.30(+0.41%)
Dec 07, 2012 73.16 73.22 72.33 73.06 273,241 +0.09(+0.12%)
Dec 06, 2012 72.64 73.47 72.45 72.97 474,069 +0.43(+0.59%)
Dec 05, 2012 72.45 72.88 72.20 72.54 497,129 -0.15(-0.21%)
Dec 04, 2012 71.99 72.77 71.98 72.69 498,512 +0.17(+0.23%)
Nov 30, 2012 72.54 72.58 71.99 72.52 655,828 +0.19(+0.26%)
Nov 29, 2012 72.47 72.50 71.78 72.33 290,677 +0.10(+0.14%)
Nov 28, 2012 71.49 72.27 70.51 72.23 349,651 +0.22(+0.31%)
Nov 27, 2012 71.97 72.20 71.77 72.01 383,307 -0.21(-0.29%)
Nov 26, 2012 71.99 72.24 71.69 72.22 302,785 +0.02(+0.03%)
Nov 24, 2012 71.97 72.20 71.56 72.20 258,059 +0.00(+0.00%)
Nov 23, 2012 71.97 72.20 71.56 72.20 315,615 +0.86(+1.21%)
Nov 21, 2012 71.50 71.77 71.20 71.34 271,097 -0.14(-0.20%)
Nov 20, 2012 70.68 71.74 70.25 71.48 409,352 +0.54(+0.76%)
Nov 19, 2012 70.18 71.06 69.97 70.94 621,694 +1.64(+2.37%)
Nov 16, 2012 69.51 69.68 69.07 69.30 678,497 -0.04(-0.06%)
Nov 15, 2012 68.96 69.47 68.22 69.34 664,899 +0.55(+0.80%)
Nov 14, 2012 69.51 69.60 68.68 68.79 448,693 -0.63(-0.91%)
Nov 13, 2012 69.40 70.26 69.33 69.42 318,534 -0.27(-0.39%)
Nov 12, 2012 69.54 70.09 69.19 69.69 264,170 +0.13(+0.19%)
Nov 09, 2012 69.43 69.89 69.20 69.56 473,382 +0.00(+0.00%)
Nov 08, 2012 70.16 70.51 69.31 69.56 342,375 -0.95(-1.35%)
Nov 07, 2012 71.27 71.27 70.01 70.51 512,420 -1.29(-1.80%)
Nov 06, 2012 71.22 72.25 70.77 71.80 561,819 +1.24(+1.76%)
Nov 05, 2012 69.78 70.59 69.78 70.56 247,569 +0.41(+0.58%)
Nov 02, 2012 70.77 70.77 69.96 70.15 514,906 -0.49(-0.69%)
Nov 01, 2012 70.48 71.13 70.13 70.64 848,475 +0.46(+0.66%)
Oct 31, 2012 70.86 71.29 69.75 70.18 712,899 -0.38(-0.54%)
Oct 26, 2012 70.56 70.56 70.56 0 +0.01(+0.01%)
Oct 25, 2012 71.15 71.15 70.23 70.55 307,218 +0.13(+0.18%)
Oct 24, 2012 71.20 71.71 70.11 70.42 753,589 -1.17(-1.63%)
Oct 23, 2012 69.86 72.17 69.00 71.59 1,371,090 -1.08(-1.49%)
Oct 19, 2012 73.30 73.52 72.32 72.67 982,487 -0.86(-1.17%)
Oct 18, 2012 73.52 73.72 72.12 73.53 1,214,175 -0.83(-1.12%)
Oct 17, 2012 73.82 74.50 73.65 74.36 469,023 +0.70(+0.95%)
Oct 16, 2012 73.03 73.66 72.53 73.66 455,266 +1.18(+1.63%)
Oct 15, 2012 71.88 72.59 71.71 72.48 270,881 +0.58(+0.81%)
Oct 12, 2012 72.22 72.42 71.61 71.90 420,708 +0.00(+0.00%)
Oct 11, 2012 71.87 72.19 71.62 71.90 445,652 +0.72(+1.01%)
Oct 10, 2012 71.73 72.37 70.80 71.18 452,828 -0.66(-0.92%)
Oct 09, 2012 73.12 73.52 71.70 71.84 400,405 -1.36(-1.86%)
Oct 08, 2012 73.07 73.50 72.85 73.20 218,482 -0.18(-0.25%)
Oct 06, 2012 73.39 73.97 73.11 73.38 328,995 +0.00(+0.00%)
Oct 05, 2012 73.39 73.97 73.11 73.38 328,995 +0.29(+0.40%)
Oct 04, 2012 73.14 73.39 72.60 73.09 300,393 +0.58(+0.80%)
Oct 03, 2012 72.46 72.87 72.00 72.51 253,986 +0.05(+0.07%)
Oct 02, 2012 72.96 73.47 72.04 72.46 193,079 -0.19(-0.26%)
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.