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 17, 2015 139.76 139.76 139.76 0 -0.05(-0.04%)
Nov 16, 2015 139.88 139.91 139.81 139.81 2,074,857 -0.06(-0.04%)
Nov 13, 2015 139.91 139.91 139.87 139.87 651,621 +0.00(+0.00%)
Nov 12, 2015 139.90 139.92 139.85 139.87 779,966 -0.03(-0.02%)
Nov 11, 2015 139.92 139.94 139.89 139.90 544,859 -0.01(-0.01%)
Nov 10, 2015 139.54 139.98 139.47 139.91 1,763,372 +0.38(+0.27%)
Nov 09, 2015 139.52 139.69 139.52 139.53 508,403 -0.03(-0.02%)
Nov 06, 2015 139.53 139.63 139.50 139.56 319,671 +0.06(+0.04%)
Nov 05, 2015 139.58 139.66 139.50 139.50 799,645 +0.01(+0.01%)
Nov 04, 2015 139.88 139.88 139.41 139.49 1,419,560 -0.39(-0.28%)
Nov 03, 2015 139.77 139.95 139.74 139.88 684,472 +0.14(+0.10%)
Nov 02, 2015 139.73 139.82 139.72 139.74 315,203 +0.02(+0.01%)
Oct 30, 2015 139.76 139.83 139.72 139.72 657,056 -0.04(-0.03%)
Oct 29, 2015 139.74 139.79 139.08 139.76 441,213 +0.00(+0.00%)
Oct 28, 2015 139.73 139.91 139.71 139.76 1,173,197 +0.03(+0.02%)
Oct 27, 2015 139.73 139.79 139.72 139.73 404,426 -0.02(-0.01%)
Oct 26, 2015 139.79 139.85 139.75 139.75 721,091 +0.00(+0.00%)
Oct 23, 2015 139.80 139.80 139.72 139.75 876,425 -0.02(-0.01%)
Oct 22, 2015 139.72 139.79 139.71 139.77 1,091,002 +0.05(+0.04%)
Oct 21, 2015 139.80 139.84 139.72 139.72 896,037 -0.02(-0.01%)
Oct 20, 2015 139.77 139.80 139.63 139.74 1,115,582 +0.14(+0.10%)
Oct 19, 2015 139.54 139.60 139.54 139.60 451,621 +0.00(+0.00%)
Oct 16, 2015 139.62 139.63 139.54 139.60 696,287 +0.08(+0.06%)
Oct 15, 2015 139.58 139.63 139.51 139.52 806,764 +0.02(+0.01%)
Oct 14, 2015 139.58 139.63 139.48 139.50 617,329 -0.06(-0.04%)
Oct 13, 2015 139.60 139.68 139.50 139.56 922,624 -0.09(-0.06%)
Oct 12, 2015 139.51 139.66 139.51 139.65 507,249 +0.00(+0.00%)
Oct 09, 2015 139.54 139.65 139.52 139.65 952,336 +0.04(+0.03%)
Oct 08, 2015 139.52 139.61 139.46 139.61 1,240,974 +0.04(+0.03%)
Oct 07, 2015 139.44 139.62 139.40 139.57 1,064,210 +0.10(+0.07%)
Oct 06, 2015 139.30 139.51 139.30 139.47 1,006,073 -0.03(-0.02%)
Oct 05, 2015 139.40 139.55 139.30 139.50 1,156,292 +0.15(+0.11%)
Oct 02, 2015 138.82 139.52 138.78 139.35 1,625,776 +0.29(+0.21%)
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.