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 (%)
Mar 30, 2007 41.72 42.01 41.21 41.52 691,904 -0.12(-0.29%)
Mar 29, 2007 41.37 41.64 41.09 41.64 713,660 +0.37(+0.90%)
Mar 28, 2007 41.72 41.72 41.20 41.27 609,351 -0.49(-1.17%)
Mar 27, 2007 41.89 41.99 41.69 41.76 640,713 -0.33(-0.78%)
Mar 26, 2007 42.43 42.43 41.50 42.09 543,344 +0.03(+0.07%)
Mar 23, 2007 42.08 42.35 41.71 42.06 588,986 +0.12(+0.29%)
Mar 22, 2007 42.00 42.06 41.65 41.94 711,054 -0.03(-0.07%)
Mar 21, 2007 41.38 41.98 40.97 41.97 803,695 +0.59(+1.43%)
Mar 20, 2007 40.91 41.43 40.70 41.38 1,017,884 +0.48(+1.17%)
Mar 19, 2007 40.20 40.90 40.20 40.90 687,351 +0.91(+2.28%)
Mar 16, 2007 39.91 40.27 39.91 39.99 1,023,466 -0.21(-0.52%)
Mar 15, 2007 40.26 40.31 39.92 40.20 1,013,765 +0.06(+0.15%)
Mar 14, 2007 40.16 40.25 39.63 40.14 1,022,183 +0.13(+0.32%)
Mar 13, 2007 41.15 41.00 39.99 40.01 966,896 -1.14(-2.77%)
Mar 12, 2007 40.98 41.25 40.83 41.15 498,877 +0.18(+0.44%)
Mar 09, 2007 41.04 41.15 40.66 40.97 534,887 +0.20(+0.49%)
Mar 08, 2007 41.01 41.05 40.46 40.77 749,827 +0.04(+0.10%)
Mar 07, 2007 40.29 40.85 40.14 40.73 879,746 +0.28(+0.69%)
Mar 06, 2007 40.17 40.65 40.11 40.45 839,846 +0.35(+0.87%)
Mar 05, 2007 40.22 40.54 39.92 40.10 995,233 -0.27(-0.67%)
Mar 02, 2007 40.68 40.94 40.23 40.37 891,437 -0.33(-0.81%)
Mar 01, 2007 40.23 41.12 39.92 40.70 1,034,260 -0.30(-0.73%)
Feb 28, 2007 40.69 41.27 40.38 41.00 999,451 -0.35(-0.85%)
Feb 27, 2007 41.70 42.07 40.50 41.35 1,438,216 -0.77(-1.83%)
Feb 26, 2007 42.62 42.91 42.06 42.12 790,516 -0.35(-0.82%)
Feb 23, 2007 42.77 42.84 42.46 42.47 1,015,361 -0.20(-0.47%)
Feb 22, 2007 42.60 42.69 42.35 42.67 1,155,405 +0.01(+0.02%)
Feb 21, 2007 42.15 42.70 41.96 42.66 1,116,343 +0.36(+0.85%)
Feb 20, 2007 41.50 42.33 41.50 42.30 1,281,760 +0.68(+1.63%)
Feb 16, 2007 40.55 42.11 40.28 41.62 1,821,513 +1.26(+3.12%)
Feb 15, 2007 39.62 40.41 39.54 40.36 1,256,880 +0.62(+1.56%)
Feb 14, 2007 39.80 39.98 39.43 39.74 1,849,158 +0.81(+2.08%)
Feb 13, 2007 38.37 38.95 38.37 38.93 837,227 +0.56(+1.46%)
Feb 12, 2007 38.20 38.49 38.01 38.37 647,047 +0.22(+0.58%)
Feb 09, 2007 38.34 38.36 38.04 38.15 669,913 -0.14(-0.37%)
Feb 08, 2007 38.27 38.34 38.01 38.29 561,557 +0.01(+0.03%)
Feb 07, 2007 38.06 38.28 37.90 38.28 770,967 +0.32(+0.84%)
Feb 06, 2007 37.90 38.13 37.65 37.96 691,990 +0.06(+0.16%)
Feb 05, 2007 37.85 38.09 37.79 37.90 854,288 -0.02(-0.05%)
Feb 02, 2007 37.93 38.14 37.68 37.92 676,545 +0.01(+0.03%)
Feb 01, 2007 37.91 38.14 37.73 37.91 774,894 -0.04(-0.11%)
Jan 31, 2007 38.07 38.19 37.80 37.95 713,516 +0.02(+0.05%)
Jan 30, 2007 37.91 38.09 37.74 37.93 530,394 +0.02(+0.05%)
Jan 29, 2007 37.87 38.04 37.68 37.91 610,509 +0.02(+0.05%)
Jan 26, 2007 37.81 38.00 37.50 37.89 493,826 +0.09(+0.24%)
Jan 25, 2007 38.18 38.25 37.66 37.80 820,305 -0.56(-1.46%)
Jan 24, 2007 38.28 38.59 38.19 38.36 764,818 +0.19(+0.50%)
Jan 23, 2007 38.34 38.53 38.11 38.17 876,940 -0.17(-0.44%)
Jan 22, 2007 38.67 38.86 38.18 38.34 573,982 -0.42(-1.08%)
Jan 19, 2007 38.44 39.00 38.20 38.76 666,515 +0.15(+0.39%)
Jan 18, 2007 38.79 38.98 38.53 38.61 560,393 -0.07(-0.18%)
Jan 17, 2007 38.42 38.79 38.34 38.68 732,631 +0.15(+0.39%)
Jan 16, 2007 38.60 38.98 38.51 38.53 537,497 -0.06(-0.16%)
Jan 12, 2007 38.22 38.80 38.04 38.59 516,151 +0.28(+0.73%)
Jan 11, 2007 37.98 38.49 37.82 38.31 717,968 +0.47(+1.24%)
Jan 10, 2007 37.62 37.91 37.40 37.84 478,607 +0.00(+0.00%)
Jan 09, 2007 37.89 38.07 37.58 37.84 832,762 +0.07(+0.19%)
Jan 08, 2007 37.92 38.04 37.55 37.77 768,830 -0.23(-0.61%)
Jan 05, 2007 38.68 38.75 37.72 38.00 1,112,484 -0.41(-1.07%)
Jan 04, 2007 38.87 38.98 38.04 38.41 1,429,844 -0.48(-1.23%)
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.