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 28, 2006 64.77 64.88 64.04 64.41 388,011 -0.36(-0.56%)
Feb 27, 2006 64.96 65.40 64.75 64.77 318,663 -0.14(-0.22%)
Feb 24, 2006 64.62 64.99 64.32 64.91 202,065 +0.17(+0.26%)
Feb 23, 2006 64.85 65.09 64.22 64.74 423,843 -0.15(-0.23%)
Feb 22, 2006 64.70 65.72 64.70 64.89 415,264 +0.41(+0.64%)
Feb 21, 2006 64.82 65.24 64.28 64.48 418,616 -0.16(-0.25%)
Feb 17, 2006 64.75 65.16 64.55 64.64 453,782 -0.36(-0.55%)
Feb 16, 2006 64.79 65.42 64.58 65.00 626,500 +0.12(+0.18%)
Feb 15, 2006 65.00 65.80 63.97 64.88 889,040 +0.54(+0.84%)
Feb 14, 2006 65.09 65.10 64.17 64.34 435,543 -0.53(-0.82%)
Feb 13, 2006 64.61 65.09 63.72 64.87 374,928 +0.53(+0.82%)
Feb 10, 2006 64.15 64.90 63.76 64.34 324,363 +0.12(+0.19%)
Feb 09, 2006 63.80 65.00 63.69 64.22 395,731 +0.24(+0.38%)
Feb 08, 2006 63.61 64.21 63.26 63.98 343,116 +0.45(+0.71%)
Feb 07, 2006 63.78 64.10 63.29 63.53 273,915 -0.06(-0.09%)
Feb 06, 2006 63.11 63.75 62.77 63.59 272,815 +0.52(+0.82%)
Feb 03, 2006 63.09 64.08 62.90 63.07 548,204 -0.78(-1.22%)
Feb 02, 2006 64.63 64.79 63.32 63.85 353,585 -0.95(-1.47%)
Feb 01, 2006 64.22 65.25 64.22 64.80 370,649 -0.08(-0.12%)
Jan 31, 2006 64.93 65.05 64.04 64.88 526,164 +0.07(+0.11%)
Jan 30, 2006 65.41 65.41 64.52 64.81 398,209 -0.21(-0.32%)
Jan 27, 2006 64.64 65.50 64.53 65.02 517,151 +0.38(+0.59%)
Jan 26, 2006 64.72 65.20 63.81 64.64 339,084 +0.70(+1.09%)
Jan 25, 2006 64.14 64.61 63.55 63.94 483,620 -0.67(-1.04%)
Jan 24, 2006 64.13 64.76 64.01 64.61 320,310 +0.43(+0.67%)
Jan 23, 2006 63.93 64.30 63.38 64.18 335,740 +0.46(+0.72%)
Jan 20, 2006 64.01 64.45 63.69 63.72 670,104 -0.54(-0.84%)
Jan 19, 2006 63.79 64.64 63.18 64.26 439,885 +0.41(+0.64%)
Jan 18, 2006 64.21 64.21 63.35 63.85 419,232 -0.13(-0.20%)
Jan 17, 2006 63.49 64.06 63.38 63.98 243,994 +0.40(+0.63%)
Jan 13, 2006 63.68 63.96 63.51 63.58 309,934 +0.10(+0.16%)
Jan 12, 2006 63.66 63.94 63.20 63.48 388,900 -0.40(-0.63%)
Jan 11, 2006 63.97 64.26 63.63 63.88 324,200 -0.07(-0.11%)
Jan 10, 2006 63.28 64.40 63.28 63.95 316,159 -0.33(-0.51%)
Jan 09, 2006 63.72 64.61 63.64 64.28 275,958 -0.07(-0.11%)
Jan 06, 2006 64.07 64.60 63.56 64.35 396,513 +0.66(+1.04%)
Jan 05, 2006 63.27 63.70 62.92 63.69 431,575 +0.57(+0.90%)
Jan 04, 2006 63.83 63.83 62.53 63.12 749,169 -0.39(-0.61%)
Jan 03, 2006 63.32 63.82 62.65 63.51 525,163 +0.22(+0.35%)
Dec 30, 2005 63.52 63.78 63.12 63.29 301,277 -0.41(-0.64%)
Dec 29, 2005 63.34 64.40 63.34 63.70 256,743 +0.16(+0.25%)
Dec 28, 2005 63.95 64.11 63.50 63.54 338,300 -0.24(-0.38%)
Dec 27, 2005 64.54 64.70 63.71 63.78 288,200 -0.36(-0.56%)
Dec 23, 2005 64.25 64.54 63.89 64.14 168,875 +0.22(+0.34%)
Dec 22, 2005 63.95 64.25 63.62 63.92 372,511 +0.22(+0.35%)
Dec 21, 2005 63.83 64.14 63.37 63.70 516,318 +0.18(+0.28%)
Dec 20, 2005 63.67 63.79 63.25 63.52 300,805 +0.25(+0.40%)
Dec 19, 2005 63.92 64.35 63.25 63.27 538,313 -0.74(-1.16%)
Dec 16, 2005 64.32 64.88 63.93 64.01 745,544 -0.31(-0.48%)
Dec 15, 2005 65.23 65.34 64.23 64.32 305,468 -0.67(-1.03%)
Dec 14, 2005 65.51 65.82 64.86 64.99 339,101 -0.21(-0.32%)
Dec 13, 2005 64.93 65.85 64.30 65.20 347,315 +0.24(+0.37%)
Dec 12, 2005 65.40 65.40 64.40 64.96 227,790 +0.05(+0.08%)
Dec 09, 2005 64.96 65.07 64.47 64.91 216,856 +0.02(+0.03%)
Dec 08, 2005 65.30 65.50 64.54 64.89 417,784 -0.45(-0.69%)
Dec 07, 2005 65.43 66.03 65.01 65.34 374,589 -0.07(-0.11%)
Dec 06, 2005 65.74 66.10 65.36 65.41 414,856 -0.26(-0.40%)
Dec 05, 2005 66.20 66.20 65.38 65.67 261,781 -0.36(-0.55%)
Dec 02, 2005 66.60 66.69 65.87 66.03 394,166 -0.64(-0.96%)
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.