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, 2012 71.63 72.71 71.50 71.79 735,861 -1.00(-1.37%)
Feb 28, 2012 72.76 72.97 72.24 72.79 413,162 +0.05(+0.07%)
Feb 27, 2012 72.01 72.91 71.63 72.74 351,063 +0.14(+0.19%)
Feb 24, 2012 72.50 72.80 71.93 72.60 587,879 +0.20(+0.28%)
Feb 23, 2012 72.03 72.50 71.65 72.40 464,608 +0.47(+0.65%)
Feb 22, 2012 71.54 72.28 71.34 71.93 561,530 +0.37(+0.52%)
Feb 21, 2012 71.99 72.27 71.14 71.56 406,443 -0.40(-0.56%)
Feb 17, 2012 71.74 72.09 71.39 71.96 581,808 +0.05(+0.07%)
Feb 16, 2012 71.00 72.02 70.93 71.91 533,151 +1.00(+1.41%)
Feb 15, 2012 70.87 71.16 70.54 70.91 553,355 +0.59(+0.84%)
Feb 14, 2012 70.00 70.32 69.68 70.32 508,101 -0.49(-0.69%)
Feb 13, 2012 70.28 71.15 69.52 70.81 537,193 +1.29(+1.86%)
Feb 10, 2012 69.16 69.78 69.00 69.52 906,921 -0.98(-1.38%)
Feb 09, 2012 70.90 71.89 69.68 70.50 1,485,498 -1.02(-1.42%)
Feb 08, 2012 71.28 71.53 70.93 71.51 736,283 +0.19(+0.27%)
Feb 07, 2012 70.78 71.55 70.57 71.32 635,162 +0.35(+0.49%)
Feb 06, 2012 70.40 71.21 70.38 70.97 460,015 +0.20(+0.28%)
Feb 03, 2012 70.33 70.95 70.09 70.77 473,504 +1.28(+1.84%)
Feb 02, 2012 69.46 69.86 69.25 69.49 463,147 -0.05(-0.07%)
Feb 01, 2012 69.04 69.86 68.64 69.54 788,669 +1.50(+2.20%)
Jan 31, 2012 68.56 68.76 67.10 68.04 525,551 -0.25(-0.37%)
Jan 30, 2012 67.43 68.38 67.20 68.29 402,185 +0.03(+0.04%)
Jan 27, 2012 68.12 68.64 67.71 68.26 1,021,732 +0.04(+0.06%)
Jan 26, 2012 71.09 71.09 67.95 68.22 989,650 -1.99(-2.83%)
Jan 25, 2012 68.13 70.25 67.94 70.21 954,315 +1.69(+2.47%)
Jan 24, 2012 66.93 68.98 66.84 68.52 915,849 +1.01(+1.50%)
Jan 23, 2012 66.73 67.73 65.99 67.51 601,642 +0.58(+0.87%)
Jan 20, 2012 66.61 66.99 65.90 66.93 751,911 +0.31(+0.47%)
Jan 19, 2012 66.38 66.66 65.89 66.62 598,471 +0.53(+0.80%)
Jan 18, 2012 65.00 66.19 64.75 66.09 699,688 +1.15(+1.77%)
Jan 17, 2012 65.18 65.22 64.55 64.94 556,593 +0.77(+1.20%)
Jan 13, 2012 65.04 65.13 63.75 64.17 774,799 -1.06(-1.63%)
Jan 12, 2012 64.34 65.75 63.88 65.23 800,837 +1.23(+1.92%)
Jan 11, 2012 63.43 64.05 63.23 64.00 343,501 +0.58(+0.91%)
Jan 10, 2012 62.57 63.63 62.54 63.42 445,900 +1.57(+2.54%)
Jan 09, 2012 62.51 62.68 61.68 61.85 675,588 -0.49(-0.79%)
Jan 06, 2012 61.97 63.47 61.96 62.34 849,105 -0.78(-1.24%)
Jan 05, 2012 62.76 63.19 61.78 63.12 553,274 +0.30(+0.48%)
Jan 04, 2012 63.26 63.55 62.57 62.82 541,168 +0.36(+0.58%)
Dec 30, 2011 62.55 62.80 62.21 62.46 371,329 -0.09(-0.14%)
Dec 29, 2011 61.88 62.77 61.88 62.55 444,073 +0.77(+1.25%)
Dec 28, 2011 63.03 63.05 61.60 61.78 435,501 -1.24(-1.97%)
Dec 27, 2011 62.84 63.48 62.66 63.02 249,953 +0.16(+0.25%)
Dec 23, 2011 63.09 63.10 62.48 62.86 598,218 -0.59(-0.93%)
Dec 21, 2011 65.09 65.25 63.33 63.45 1,240,641 -1.57(-2.41%)
Dec 20, 2011 63.99 65.58 63.92 65.02 564,406 +2.11(+3.35%)
Dec 19, 2011 63.30 64.11 62.66 62.91 866,360 -0.24(-0.38%)
Dec 16, 2011 62.82 63.98 62.38 63.15 1,024,854 +0.80(+1.28%)
Dec 15, 2011 62.56 62.62 61.53 62.35 485,225 +0.65(+1.05%)
Dec 14, 2011 62.70 62.76 61.36 61.70 782,358 -1.26(-2.00%)
Dec 13, 2011 64.06 65.02 62.59 62.96 620,345 -0.99(-1.55%)
Dec 12, 2011 65.09 65.16 63.44 63.95 624,351 -2.00(-3.03%)
Dec 09, 2011 64.88 66.46 64.68 65.95 603,803 +1.13(+1.74%)
Dec 08, 2011 65.42 65.69 64.60 64.82 550,309 -1.19(-1.80%)
Dec 07, 2011 65.37 66.34 64.75 66.01 577,143 +0.49(+0.75%)
Dec 06, 2011 65.56 66.24 65.33 65.52 454,646 +0.05(+0.08%)
Dec 05, 2011 65.68 66.09 64.85 65.47 647,461 +1.05(+1.63%)
Dec 02, 2011 65.46 65.69 64.19 64.42 446,797 -0.29(-0.45%)
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.