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, 2014 93.93 94.60 93.71 94.41 868,890 +0.50(+0.53%)
Feb 27, 2014 93.84 94.23 93.63 93.91 420,884 -0.08(-0.09%)
Feb 26, 2014 93.93 94.45 93.71 93.99 751,840 +0.06(+0.06%)
Feb 25, 2014 93.12 94.46 93.12 93.93 647,084 +0.67(+0.72%)
Feb 24, 2014 93.37 94.12 93.02 93.26 856,204 +0.24(+0.26%)
Feb 21, 2014 93.42 94.48 92.98 93.02 1,067,647 -1.01(-1.07%)
Feb 20, 2014 93.76 94.34 93.23 94.03 1,094,486 +0.26(+0.28%)
Feb 19, 2014 95.19 95.80 93.64 93.77 1,076,453 -1.85(-1.93%)
Feb 18, 2014 96.62 96.87 95.50 95.62 537,349 -0.99(-1.02%)
Feb 14, 2014 96.61 96.61 96.61 0 +0.91(+0.95%)
Feb 13, 2014 94.49 95.70 94.38 95.70 562,933 +0.49(+0.51%)
Feb 12, 2014 94.45 95.78 94.38 95.21 802,727 +0.61(+0.64%)
Feb 11, 2014 93.34 94.77 92.83 94.60 868,126 +1.53(+1.64%)
Feb 10, 2014 92.43 93.29 91.71 93.07 928,888 +0.29(+0.31%)
Feb 07, 2014 91.04 93.34 90.68 92.78 760,936 +1.89(+2.08%)
Feb 06, 2014 91.11 91.71 90.26 90.89 856,757 -0.18(-0.20%)
Feb 05, 2014 90.88 91.44 90.21 91.07 758,974 +0.28(+0.31%)
Feb 04, 2014 91.57 91.94 90.51 90.79 706,144 -0.27(-0.30%)
Feb 03, 2014 93.10 93.44 90.84 91.06 716,687 -1.91(-2.05%)
Jan 31, 2014 92.36 93.38 92.12 92.97 665,109 -0.91(-0.97%)
Jan 30, 2014 92.06 94.61 92.05 93.88 773,108 +1.68(+1.82%)
Jan 29, 2014 91.71 92.88 91.53 92.20 561,161 +0.02(+0.02%)
Jan 28, 2014 91.21 92.26 90.95 92.18 555,112 +0.99(+1.09%)
Jan 27, 2014 91.97 92.17 90.68 91.19 730,754 -0.24(-0.26%)
Jan 24, 2014 92.52 92.79 91.34 91.43 647,158 -1.86(-1.99%)
Jan 23, 2014 92.89 93.76 92.84 93.29 557,785 -0.26(-0.28%)
Jan 22, 2014 93.81 94.00 93.15 93.55 621,438 -0.07(-0.07%)
Jan 21, 2014 92.15 93.68 92.15 93.62 601,989 +1.11(+1.20%)
Jan 17, 2014 92.51 92.51 92.51 0 -0.24(-0.26%)
Jan 16, 2014 93.07 93.56 92.43 92.75 308,781 -0.23(-0.25%)
Jan 15, 2014 93.01 93.66 92.82 92.98 389,955 -0.03(-0.03%)
Jan 14, 2014 91.69 93.25 91.48 93.01 596,040 +1.54(+1.68%)
Jan 13, 2014 93.00 93.59 91.27 91.47 677,155 -1.95(-2.09%)
Jan 10, 2014 93.34 93.94 93.05 93.42 428,861 +0.06(+0.06%)
Jan 09, 2014 93.82 93.82 93.10 93.36 576,349 -0.02(-0.02%)
Jan 08, 2014 92.56 93.47 91.91 93.38 677,834 +0.60(+0.65%)
Jan 07, 2014 91.91 93.13 91.77 92.78 402,141 +1.08(+1.18%)
Jan 06, 2014 92.73 93.00 91.32 91.70 701,220 -0.87(-0.94%)
Jan 03, 2014 92.89 93.16 92.25 92.57 436,103 -0.21(-0.23%)
Jan 02, 2014 93.59 93.61 92.42 92.78 524,482 -1.23(-1.31%)
Dec 31, 2013 94.01 94.01 94.01 0 +0.01(+0.01%)
Dec 30, 2013 94.50 94.66 93.82 94.00 390,194 -0.19(-0.20%)
Dec 27, 2013 92.51 94.78 92.22 94.19 928,782 +2.02(+2.19%)
Dec 26, 2013 92.16 92.49 91.63 92.17 342,491 -0.02(-0.02%)
Dec 24, 2013 91.49 92.24 91.17 92.19 185,649 +0.90(+0.99%)
Dec 23, 2013 90.92 91.33 90.20 91.29 383,050 +0.73(+0.81%)
Dec 20, 2013 89.82 90.71 89.00 90.56 1,020,746 +0.68(+0.76%)
Dec 19, 2013 90.75 90.95 89.75 89.88 676,226 -1.07(-1.18%)
Dec 18, 2013 89.67 90.97 88.77 90.95 638,034 +1.46(+1.63%)
Dec 17, 2013 89.59 89.83 89.03 89.49 464,046 -0.26(-0.29%)
Dec 16, 2013 89.96 90.30 88.98 89.75 375,122 +0.31(+0.35%)
Dec 13, 2013 89.20 89.90 89.04 89.44 529,968 +0.27(+0.30%)
Dec 12, 2013 89.60 89.71 89.12 89.17 632,324 -0.49(-0.55%)
Dec 11, 2013 89.51 89.67 89.09 89.66 970,887 +0.31(+0.35%)
Dec 10, 2013 89.34 89.67 89.12 89.35 548,521 -0.21(-0.23%)
Dec 09, 2013 89.62 89.91 89.20 89.56 712,839 +0.38(+0.43%)
Dec 06, 2013 88.77 89.26 87.92 89.18 0 +1.48(+1.69%)
Dec 05, 2013 87.10 87.88 87.10 87.70 0 +0.37(+0.42%)
Dec 04, 2013 86.97 88.08 86.67 87.33 0 +0.23(+0.26%)
Dec 03, 2013 86.27 87.51 86.04 87.10 786,294 +0.53(+0.61%)
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.