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 29, 2008 54.57 55.64 54.41 55.02 1,868,671 -0.47(-0.85%)
Feb 28, 2008 56.40 56.67 55.05 55.49 1,982,208 -1.40(-2.46%)
Feb 27, 2008 56.23 57.39 55.84 56.89 1,519,688 +0.57(+1.01%)
Feb 26, 2008 55.84 56.62 55.84 56.32 1,637,509 -0.30(-0.53%)
Feb 25, 2008 55.26 56.77 54.86 56.62 1,286,060 +1.46(+2.65%)
Feb 22, 2008 54.54 55.22 54.14 55.16 1,191,403 +1.00(+1.85%)
Feb 21, 2008 55.22 55.22 54.03 54.16 1,118,111 -0.83(-1.51%)
Feb 20, 2008 53.99 55.22 53.89 54.99 1,341,376 +0.91(+1.68%)
Feb 19, 2008 53.56 54.66 53.36 54.08 2,100,313 +1.32(+2.50%)
Feb 18, 2008 52.72 52.81 51.80 52.76 1,088,667 +0.00(+0.00%)
Feb 15, 2008 52.72 52.81 51.80 52.76 1,088,667 -0.09(-0.17%)
Feb 14, 2008 52.90 53.61 52.65 52.85 1,168,935 -0.05(-0.09%)
Feb 13, 2008 52.93 53.64 51.81 52.90 1,681,619 +0.83(+1.59%)
Feb 12, 2008 51.99 52.90 51.54 52.07 1,489,359 +0.18(+0.35%)
Feb 11, 2008 50.23 51.93 49.63 51.89 1,627,819 +1.79(+3.57%)
Feb 08, 2008 49.72 50.17 49.25 50.10 1,152,510 +0.35(+0.70%)
Feb 07, 2008 49.05 49.89 48.84 49.75 1,582,105 +0.41(+0.83%)
Feb 06, 2008 49.62 50.25 49.13 49.34 1,241,265 +0.31(+0.63%)
Feb 05, 2008 49.36 49.85 49.00 49.03 1,097,849 -1.17(-2.33%)
Feb 04, 2008 50.56 50.68 49.98 50.20 701,041 -0.23(-0.46%)
Feb 01, 2008 49.22 50.61 49.06 50.43 1,648,686 +0.77(+1.55%)
Jan 31, 2008 48.28 50.11 47.73 49.66 2,316,497 +0.77(+1.57%)
Jan 30, 2008 48.80 50.33 48.52 48.89 1,281,372 -0.21(-0.43%)
Jan 29, 2008 49.82 50.19 48.94 49.10 1,066,806 -0.23(-0.47%)
Jan 28, 2008 48.31 49.48 48.15 49.33 1,199,287 +1.23(+2.56%)
Jan 25, 2008 49.75 50.04 47.82 48.10 2,440,211 -1.36(-2.75%)
Jan 24, 2008 49.81 50.25 48.98 49.46 1,262,382 -0.58(-1.16%)
Jan 23, 2008 48.04 50.26 47.13 50.04 2,684,596 +1.08(+2.21%)
Jan 22, 2008 50.22 51.21 48.18 48.96 3,358,265 -3.51(-6.69%)
Jan 21, 2008 51.90 52.63 50.68 52.47 2,377,633 +0.00(+0.00%)
Jan 18, 2008 51.90 52.63 50.68 52.47 2,001,284 +0.39(+0.75%)
Jan 17, 2008 52.35 52.97 51.35 52.08 2,085,573 -0.07(-0.13%)
Jan 16, 2008 52.68 53.08 52.00 52.15 1,153,522 -0.12(-0.23%)
Jan 15, 2008 52.73 53.32 51.94 52.27 1,242,169 -1.03(-1.93%)
Jan 14, 2008 52.71 53.37 52.53 53.30 857,670 +1.07(+2.05%)
Jan 11, 2008 52.56 52.95 51.73 52.23 1,049,533 -0.89(-1.68%)
Jan 10, 2008 52.42 53.51 51.56 53.12 1,044,106 +0.34(+0.64%)
Jan 09, 2008 51.73 52.81 51.21 52.78 1,145,157 +1.20(+2.33%)
Jan 08, 2008 53.41 53.70 51.49 51.58 1,138,666 -1.70(-3.19%)
Jan 07, 2008 52.99 53.45 52.10 53.28 990,583 +0.54(+1.02%)
Jan 04, 2008 53.80 54.04 52.74 52.74 978,935 -1.32(-2.44%)
Jan 03, 2008 53.66 54.22 53.37 54.06 845,463 +0.53(+0.99%)
Jan 02, 2008 54.98 54.98 53.18 53.53 1,057,152 -1.07(-1.96%)
Jan 01, 2008 55.33 55.70 54.60 54.60 535,925 +0.00(+0.00%)
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%)
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.