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 26, 2010 47.43 47.76 47.12 47.69 1,247,217 +0.33(+0.70%)
Feb 25, 2010 46.89 47.42 46.50 47.36 1,412,528 -0.24(-0.50%)
Feb 24, 2010 47.68 48.00 47.34 47.60 941,532 +0.27(+0.57%)
Feb 23, 2010 48.20 48.33 47.23 47.33 1,063,626 -0.89(-1.85%)
Feb 22, 2010 48.45 48.59 48.10 48.22 723,421 -0.23(-0.47%)
Feb 19, 2010 48.41 48.80 48.21 48.45 1,078,860 -0.23(-0.47%)
Feb 18, 2010 48.61 48.86 48.33 48.68 901,326 +0.18(+0.37%)
Feb 17, 2010 48.61 49.10 48.07 48.50 926,424 -0.11(-0.23%)
Feb 16, 2010 48.68 48.83 48.36 48.61 951,252 +0.21(+0.43%)
Feb 12, 2010 48.40 48.40 48.40 0 -0.58(-1.18%)
Feb 11, 2010 48.85 49.41 48.41 48.98 1,407,401 +0.74(+1.53%)
Feb 10, 2010 49.80 49.93 48.01 48.24 1,389,871 -0.01(-0.02%)
Feb 09, 2010 48.19 48.55 47.36 48.25 942,304 +1.46(+3.12%)
Feb 08, 2010 47.34 47.62 46.72 46.79 787,762 -0.67(-1.41%)
Feb 05, 2010 47.50 48.09 46.56 47.46 1,147,731 +0.05(+0.11%)
Feb 04, 2010 48.15 48.29 47.40 47.41 754,585 -1.26(-2.59%)
Feb 03, 2010 48.95 49.46 48.28 48.67 795,243 -0.67(-1.36%)
Feb 02, 2010 48.80 49.61 48.45 49.34 771,871 +0.62(+1.27%)
Feb 01, 2010 48.17 48.72 47.62 48.72 625,047 +0.87(+1.82%)
Jan 29, 2010 48.28 48.97 47.84 47.85 696,381 -0.26(-0.54%)
Jan 28, 2010 49.07 49.07 47.93 48.11 751,784 -0.72(-1.47%)
Jan 27, 2010 48.39 48.99 48.00 48.83 842,181 +0.25(+0.51%)
Jan 26, 2010 49.61 49.92 48.57 48.58 1,299,781 -1.35(-2.70%)
Jan 25, 2010 50.27 50.48 49.85 49.93 991,783 +0.02(+0.04%)
Jan 22, 2010 50.69 50.83 49.84 49.91 1,914,663 -0.85(-1.67%)
Jan 21, 2010 51.33 51.61 50.71 50.76 1,570,257 -0.72(-1.40%)
Jan 20, 2010 51.75 51.75 50.80 51.48 1,136,256 -0.84(-1.61%)
Jan 19, 2010 51.88 52.63 51.67 52.32 623,646 +0.44(+0.85%)
Jan 15, 2010 51.88 51.88 51.88 0 -0.12(-0.23%)
Jan 14, 2010 51.72 52.10 51.72 52.00 600,044 -0.06(-0.12%)
Jan 13, 2010 51.29 52.21 50.97 52.06 547,516 +1.02(+2.00%)
Jan 12, 2010 51.21 51.41 50.49 51.04 492,714 -0.57(-1.10%)
Jan 11, 2010 51.02 51.61 50.50 51.61 494,910 +0.62(+1.22%)
Jan 08, 2010 50.60 51.13 50.53 50.99 453,330 +0.40(+0.79%)
Jan 07, 2010 50.50 50.61 50.08 50.59 312,777 -0.02(-0.04%)
Jan 06, 2010 50.55 50.74 50.15 50.61 588,000 -0.10(-0.20%)
Jan 05, 2010 51.36 51.45 50.14 50.71 459,212 -0.81(-1.57%)
Jan 04, 2010 51.88 52.19 51.06 51.52 473,068 +0.97(+1.92%)
Dec 31, 2009 50.55 50.55 50.55 0 -0.85(-1.65%)
Dec 30, 2009 50.81 51.61 50.81 51.40 285,634 +0.31(+0.61%)
Dec 29, 2009 51.07 51.35 50.88 51.09 350,582 +0.08(+0.16%)
Dec 28, 2009 51.21 51.30 50.88 51.01 461,883 -0.13(-0.25%)
Dec 24, 2009 51.22 51.36 50.87 51.14 170,765 +0.10(+0.20%)
Dec 23, 2009 50.76 51.23 50.45 51.04 425,755 +0.25(+0.49%)
Dec 22, 2009 51.21 51.21 50.31 50.79 529,211 -0.16(-0.31%)
Dec 21, 2009 51.31 51.96 50.89 50.95 548,354 -0.38(-0.74%)
Dec 18, 2009 51.67 51.67 50.44 51.33 1,357,620 +0.06(+0.12%)
Dec 17, 2009 52.68 52.68 51.15 51.27 818,004 -1.67(-3.15%)
Dec 16, 2009 52.85 53.59 52.78 52.94 589,853 +0.26(+0.49%)
Dec 15, 2009 52.51 53.31 52.45 52.68 576,992 -0.16(-0.30%)
Dec 14, 2009 52.53 52.86 52.17 52.84 504,106 +0.58(+1.11%)
Dec 11, 2009 52.74 52.95 51.78 52.26 461,790 -0.27(-0.51%)
Dec 10, 2009 52.62 53.22 52.28 52.53 323,298 -0.01(-0.02%)
Dec 09, 2009 52.17 52.67 51.53 52.54 456,609 +0.39(+0.75%)
Dec 08, 2009 52.30 52.76 51.72 52.15 515,323 -0.49(-0.93%)
Dec 07, 2009 52.56 52.96 52.40 52.64 388,272 -0.24(-0.45%)
Dec 04, 2009 53.32 54.10 52.38 52.88 690,356 +0.01(+0.02%)
Dec 03, 2009 53.70 54.00 52.82 52.87 473,061 -0.96(-1.78%)
Dec 02, 2009 53.91 54.18 53.49 53.83 552,889 +0.08(+0.15%)
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.