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 (%)
Feb 27, 2004 57.20 57.70 56.29 57.18 327,100 -0.01(-0.02%)
Feb 26, 2004 57.20 57.95 56.84 57.19 370,200 -0.36(-0.63%)
Feb 25, 2004 58.02 58.02 57.31 57.55 165,000 -0.08(-0.14%)
Feb 24, 2004 57.28 58.21 56.86 57.63 269,900 +0.59(+1.03%)
Feb 23, 2004 56.80 57.36 56.75 57.04 400,100 -0.16(-0.28%)
Feb 20, 2004 57.60 57.82 56.65 57.20 335,900 -0.17(-0.30%)
Feb 19, 2004 57.78 58.82 57.34 57.37 405,200 -0.20(-0.35%)
Feb 18, 2004 57.52 57.91 56.66 57.57 348,200 +0.06(+0.10%)
Feb 17, 2004 57.04 57.99 57.03 57.51 601,600 +0.49(+0.86%)
Feb 13, 2004 57.88 58.50 57.02 57.02 398,800 -1.09(-1.88%)
Feb 12, 2004 57.20 58.95 57.00 58.11 1,206,900 +0.87(+1.52%)
Feb 11, 2004 57.51 58.01 56.50 57.24 1,525,800 -0.72(-1.24%)
Feb 10, 2004 57.25 58.23 57.03 57.96 308,600 +0.25(+0.43%)
Feb 09, 2004 58.54 58.66 57.55 57.71 463,300 -0.70(-1.20%)
Feb 06, 2004 56.90 58.50 56.80 58.41 526,500 +1.30(+2.28%)
Feb 05, 2004 57.11 57.97 56.84 57.11 382,100 -0.25(-0.44%)
Feb 04, 2004 58.15 58.20 56.54 57.36 450,600 -0.67(-1.15%)
Feb 03, 2004 58.30 58.37 57.39 58.03 400,500 +0.11(+0.19%)
Feb 02, 2004 58.33 58.48 57.49 57.92 686,300 -0.66(-1.13%)
Jan 30, 2004 58.41 59.00 58.25 58.58 268,200 -0.18(-0.31%)
Jan 29, 2004 58.70 59.39 58.28 58.76 432,100 -0.10(-0.17%)
Jan 28, 2004 59.24 59.74 58.80 58.86 839,400 -0.07(-0.12%)
Jan 27, 2004 58.83 59.16 58.22 58.93 485,000 +0.11(+0.19%)
Jan 26, 2004 57.12 58.86 56.64 58.82 953,400 +1.83(+3.21%)
Jan 23, 2004 57.30 57.30 56.67 56.99 429,000 +0.30(+0.53%)
Jan 22, 2004 57.43 57.47 56.65 56.69 317,600 -0.58(-1.01%)
Jan 21, 2004 57.18 57.63 56.90 57.27 592,300 +0.13(+0.23%)
Jan 20, 2004 56.78 57.51 56.33 57.14 462,900 +0.14(+0.25%)
Jan 16, 2004 57.05 57.39 56.58 57.00 406,400 +0.25(+0.44%)
Jan 15, 2004 57.14 57.33 56.37 56.75 445,098 -0.32(-0.56%)
Jan 14, 2004 55.78 57.48 55.25 57.07 1,105,829 +2.46(+4.50%)
Jan 13, 2004 54.30 54.66 53.22 54.61 701,164 -0.33(-0.60%)
Jan 12, 2004 54.64 55.47 54.48 54.94 549,352 +0.14(+0.26%)
Jan 09, 2004 55.45 55.79 54.42 54.80 446,477 -0.91(-1.63%)
Jan 08, 2004 55.89 56.04 55.02 55.71 537,324 -0.09(-0.16%)
Jan 07, 2004 55.50 56.01 55.12 55.80 607,544 -0.23(-0.41%)
Jan 06, 2004 56.61 56.62 54.67 56.03 709,700 -0.43(-0.76%)
Jan 05, 2004 57.00 57.00 56.02 56.46 1,098,000 -1.28(-2.22%)
Jan 02, 2004 57.38 57.86 56.86 57.74 497,700 +0.56(+0.98%)
Dec 31, 2003 57.39 57.68 56.97 57.18 393,900 -0.13(-0.23%)
Dec 30, 2003 57.38 57.50 56.84 57.31 331,427 -0.15(-0.26%)
Dec 29, 2003 57.32 57.49 56.84 57.46 234,287 +0.37(+0.65%)
Dec 26, 2003 56.90 57.29 56.80 57.09 69,543 +0.07(+0.12%)
Dec 24, 2003 57.04 57.13 56.81 57.02 89,768 -0.25(-0.44%)
Dec 23, 2003 57.50 57.75 56.83 57.27 338,599 -0.07(-0.12%)
Dec 22, 2003 56.80 57.47 56.21 57.34 195,324 +0.65(+1.15%)
Dec 19, 2003 56.68 57.35 55.63 56.69 779,728 -0.56(-0.98%)
Dec 18, 2003 56.89 57.41 56.80 57.25 521,061 +0.54(+0.95%)
Dec 17, 2003 56.35 56.74 56.05 56.71 659,766 +0.31(+0.55%)
Dec 16, 2003 56.06 56.56 55.82 56.40 623,022 +0.16(+0.28%)
Dec 15, 2003 57.19 57.29 56.00 56.24 469,057 -0.75(-1.32%)
Dec 12, 2003 55.50 57.00 55.39 56.99 628,595 +1.44(+2.59%)
Dec 11, 2003 54.51 55.59 54.14 55.55 377,000 +1.05(+1.93%)
Dec 10, 2003 55.25 55.40 54.12 54.50 526,687 -0.60(-1.09%)
Dec 09, 2003 55.55 55.83 55.05 55.10 323,028 -0.50(-0.90%)
Dec 08, 2003 54.39 55.75 54.39 55.60 483,318 +1.09(+2.00%)
Dec 05, 2003 55.02 55.35 54.40 54.51 339,448 -0.51(-0.93%)
Dec 04, 2003 54.40 55.09 54.32 55.02 488,579 +0.53(+0.97%)
Dec 03, 2003 54.62 55.65 54.30 54.49 636,234 +0.15(+0.28%)
Dec 02, 2003 55.24 56.05 54.33 54.34 637,725 -0.96(-1.74%)
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.