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, 2009 34.90 36.22 34.59 35.70 2,910,410 +0.58(+1.65%)
Feb 26, 2009 36.23 36.59 35.12 35.12 2,354,085 -0.87(-2.42%)
Feb 25, 2009 36.41 36.93 35.94 35.99 2,718,391 -0.78(-2.12%)
Feb 24, 2009 35.85 37.03 35.50 36.77 2,100,861 +1.13(+3.17%)
Feb 23, 2009 37.47 37.82 35.58 35.64 2,257,691 -1.69(-4.53%)
Feb 20, 2009 37.60 37.83 36.75 37.33 1,847,783 -0.62(-1.63%)
Feb 19, 2009 37.95 38.61 37.50 37.95 1,686,449 +0.28(+0.74%)
Feb 18, 2009 37.74 38.26 37.04 37.67 1,900,831 +0.11(+0.29%)
Feb 17, 2009 36.90 38.10 36.70 37.56 2,025,292 -0.85(-2.21%)
Feb 13, 2009 39.00 39.31 38.41 38.41 1,233,213 -0.65(-1.66%)
Feb 12, 2009 37.72 39.06 37.10 39.06 1,728,965 +0.55(+1.43%)
Feb 11, 2009 37.50 39.16 37.00 38.51 2,780,978 +0.81(+2.15%)
Feb 10, 2009 39.36 39.96 37.66 37.70 2,461,475 -1.92(-4.85%)
Feb 09, 2009 39.78 40.37 39.30 39.62 1,644,548 -0.35(-0.88%)
Feb 06, 2009 38.72 40.16 38.42 39.97 2,839,130 +1.48(+3.85%)
Feb 05, 2009 37.52 38.77 37.36 38.49 2,726,438 +0.23(+0.60%)
Feb 04, 2009 36.72 38.42 36.64 38.26 4,383,955 +1.69(+4.62%)
Feb 03, 2009 36.31 36.71 35.88 36.57 1,583,348 +0.52(+1.44%)
Feb 02, 2009 35.54 36.38 35.50 36.05 1,671,727 -0.03(-0.08%)
Jan 30, 2009 37.70 38.00 35.83 36.08 1,999,127 -1.63(-4.32%)
Jan 29, 2009 37.50 38.38 37.45 37.71 1,562,532 -0.32(-0.84%)
Jan 28, 2009 37.74 38.28 37.56 38.03 1,949,890 +0.92(+2.48%)
Jan 27, 2009 36.70 37.45 36.40 37.11 1,396,207 +0.50(+1.37%)
Jan 26, 2009 37.29 37.92 36.15 36.61 2,272,973 -0.50(-1.35%)
Jan 23, 2009 37.34 37.81 36.18 37.11 2,988,705 +0.45(+1.23%)
Jan 22, 2009 36.74 37.39 36.18 36.66 1,630,892 -1.12(-2.96%)
Jan 21, 2009 37.27 37.82 36.34 37.78 1,540,919 +1.32(+3.62%)
Jan 20, 2009 38.60 38.84 36.40 36.46 1,982,966 -2.29(-5.91%)
Jan 16, 2009 38.49 38.92 37.95 38.75 2,073,521 +0.65(+1.71%)
Jan 15, 2009 37.18 38.32 36.42 38.10 1,951,990 +0.92(+2.47%)
Jan 14, 2009 37.61 38.02 36.76 37.18 1,638,776 -1.11(-2.90%)
Jan 13, 2009 37.91 38.67 37.66 38.29 1,713,449 +0.39(+1.03%)
Jan 12, 2009 38.03 38.39 37.56 37.90 1,607,164 -0.35(-0.92%)
Jan 09, 2009 39.64 40.22 38.20 38.25 1,201,834 -1.39(-3.51%)
Jan 08, 2009 39.51 39.87 39.11 39.64 1,384,781 +0.02(+0.05%)
Jan 07, 2009 40.86 40.99 39.41 39.62 1,758,926 -1.65(-4.00%)
Jan 06, 2009 41.80 42.44 40.90 41.27 1,991,755 -0.34(-0.82%)
Jan 05, 2009 42.37 42.49 41.05 41.61 1,866,243 -1.63(-3.77%)
Jan 02, 2009 42.23 43.40 41.84 43.24 1,235,831 +1.00(+2.37%)
Dec 31, 2008 41.76 42.60 41.28 42.24 984,213 +0.82(+1.98%)
Dec 30, 2008 40.67 41.83 40.60 41.42 1,029,460 +0.82(+2.02%)
Dec 29, 2008 41.25 41.60 39.84 40.60 663,499 -0.50(-1.22%)
Dec 26, 2008 41.56 41.56 40.38 41.10 469,184 +0.45(+1.11%)
Dec 24, 2008 40.26 41.02 40.03 40.65 256,471 +0.54(+1.35%)
Dec 23, 2008 40.05 41.63 40.05 40.11 674,533 -0.65(-1.59%)
Dec 22, 2008 40.58 41.12 40.07 40.76 1,374,318 +0.24(+0.59%)
Dec 19, 2008 41.91 42.33 40.52 40.52 2,827,735 -0.98(-2.36%)
Dec 18, 2008 42.65 43.45 41.00 41.50 1,843,655 -1.03(-2.42%)
Dec 17, 2008 41.50 43.11 41.00 42.53 1,682,440 +0.72(+1.72%)
Dec 16, 2008 39.96 41.88 39.20 41.81 1,777,477 +2.36(+5.98%)
Dec 15, 2008 39.75 40.36 38.91 39.45 1,429,135 -0.11(-0.28%)
Dec 12, 2008 38.39 40.08 37.42 39.56 1,726,491 -0.61(-1.52%)
Dec 11, 2008 41.12 42.85 39.97 40.17 1,870,462 -1.14(-2.76%)
Dec 10, 2008 41.88 41.88 40.60 41.31 1,500,591 +0.85(+2.10%)
Dec 09, 2008 41.26 42.01 39.82 40.46 1,545,921 -0.52(-1.27%)
Dec 08, 2008 39.73 41.18 39.57 40.98 1,786,164 +1.96(+5.02%)
Dec 05, 2008 37.03 39.38 35.45 39.02 2,300,347 +1.72(+4.61%)
Dec 04, 2008 38.79 39.88 36.91 37.30 2,744,055 -2.27(-5.74%)
Dec 03, 2008 38.41 40.24 38.33 39.57 1,798,762 -0.02(-0.05%)
Dec 02, 2008 38.83 39.92 37.81 39.59 1,854,708 +1.40(+3.67%)
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.