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 31, 2008 58.72 59.79 57.85 59.65 2,096,285 +1.13(+1.93%)
Mar 28, 2008 59.71 59.71 58.40 58.52 1,192,066 -0.31(-0.53%)
Mar 27, 2008 59.70 59.85 58.77 58.83 1,575,906 -0.57(-0.96%)
Mar 26, 2008 59.40 59.56 58.73 59.40 1,258,368 -0.07(-0.12%)
Mar 25, 2008 58.00 60.04 58.00 59.47 2,251,387 +1.06(+1.81%)
Mar 24, 2008 57.00 58.96 57.00 58.41 1,926,425 +1.17(+2.04%)
Mar 21, 2008 57.77 57.94 56.17 57.24 2,926,343 +0.00(+0.00%)
Mar 20, 2008 57.77 57.94 56.17 57.24 2,926,343 -0.16(-0.28%)
Mar 19, 2008 58.84 59.31 57.40 57.40 2,815,982 -0.08(-0.14%)
Mar 18, 2008 56.67 57.56 55.93 57.48 2,371,506 +1.43(+2.55%)
Mar 17, 2008 54.50 56.69 54.50 56.05 1,825,975 +0.52(+0.94%)
Mar 14, 2008 56.28 56.62 54.04 55.53 1,712,926 -0.65(-1.16%)
Mar 13, 2008 55.25 56.40 54.84 56.18 1,543,513 +0.54(+0.97%)
Mar 12, 2008 55.49 56.61 55.20 55.64 1,367,849 +0.37(+0.67%)
Mar 11, 2008 52.73 55.28 52.61 55.27 1,887,339 +2.62(+4.98%)
Mar 10, 2008 53.64 54.18 52.57 52.65 1,589,827 -1.18(-2.19%)
Mar 07, 2008 55.43 55.75 53.61 53.83 1,590,529 -2.03(-3.63%)
Mar 06, 2008 56.61 56.82 55.74 55.86 1,112,093 -0.77(-1.36%)
Mar 05, 2008 55.92 57.00 55.75 56.63 1,440,448 +0.95(+1.71%)
Mar 04, 2008 55.80 56.50 54.85 55.68 2,834,400 -0.78(-1.38%)
Mar 03, 2008 55.26 56.56 55.15 56.46 1,572,331 +1.44(+2.62%)
Feb 29, 2008 54.57 55.64 54.41 55.02 1,868,671 -0.47(-0.85%)
Feb 28, 2008 56.40 56.67 55.05 55.49 1,982,208 -1.40(-2.46%)
Feb 27, 2008 56.23 57.39 55.84 56.89 1,519,688 +0.57(+1.01%)
Feb 26, 2008 55.84 56.62 55.84 56.32 1,637,509 -0.30(-0.53%)
Feb 25, 2008 55.26 56.77 54.86 56.62 1,286,060 +1.46(+2.65%)
Feb 22, 2008 54.54 55.22 54.14 55.16 1,191,403 +1.00(+1.85%)
Feb 21, 2008 55.22 55.22 54.03 54.16 1,118,111 -0.83(-1.51%)
Feb 20, 2008 53.99 55.22 53.89 54.99 1,341,376 +0.91(+1.68%)
Feb 19, 2008 53.56 54.66 53.36 54.08 2,100,313 +1.32(+2.50%)
Feb 18, 2008 52.72 52.81 51.80 52.76 1,088,667 +0.00(+0.00%)
Feb 15, 2008 52.72 52.81 51.80 52.76 1,088,667 -0.09(-0.17%)
Feb 14, 2008 52.90 53.61 52.65 52.85 1,168,935 -0.05(-0.09%)
Feb 13, 2008 52.93 53.64 51.81 52.90 1,681,619 +0.83(+1.59%)
Feb 12, 2008 51.99 52.90 51.54 52.07 1,489,359 +0.18(+0.35%)
Feb 11, 2008 50.23 51.93 49.63 51.89 1,627,819 +1.79(+3.57%)
Feb 08, 2008 49.72 50.17 49.25 50.10 1,152,510 +0.35(+0.70%)
Feb 07, 2008 49.05 49.89 48.84 49.75 1,582,105 +0.41(+0.83%)
Feb 06, 2008 49.62 50.25 49.13 49.34 1,241,265 +0.31(+0.63%)
Feb 05, 2008 49.36 49.85 49.00 49.03 1,097,849 -1.17(-2.33%)
Feb 04, 2008 50.56 50.68 49.98 50.20 701,041 -0.23(-0.46%)
Feb 01, 2008 49.22 50.61 49.06 50.43 1,648,686 +0.77(+1.55%)
Jan 31, 2008 48.28 50.11 47.73 49.66 2,316,497 +0.77(+1.57%)
Jan 30, 2008 48.80 50.33 48.52 48.89 1,281,372 -0.21(-0.43%)
Jan 29, 2008 49.82 50.19 48.94 49.10 1,066,806 -0.23(-0.47%)
Jan 28, 2008 48.31 49.48 48.15 49.33 1,199,287 +1.23(+2.56%)
Jan 25, 2008 49.75 50.04 47.82 48.10 2,440,211 -1.36(-2.75%)
Jan 24, 2008 49.81 50.25 48.98 49.46 1,262,382 -0.58(-1.16%)
Jan 23, 2008 48.04 50.26 47.13 50.04 2,684,596 +1.08(+2.21%)
Jan 22, 2008 50.22 51.21 48.18 48.96 3,358,265 -3.51(-6.69%)
Jan 21, 2008 51.90 52.63 50.68 52.47 2,377,633 +0.00(+0.00%)
Jan 18, 2008 51.90 52.63 50.68 52.47 2,001,284 +0.39(+0.75%)
Jan 17, 2008 52.35 52.97 51.35 52.08 2,085,573 -0.07(-0.13%)
Jan 16, 2008 52.68 53.08 52.00 52.15 1,153,522 -0.12(-0.23%)
Jan 15, 2008 52.73 53.32 51.94 52.27 1,242,169 -1.03(-1.93%)
Jan 14, 2008 52.71 53.37 52.53 53.30 857,670 +1.07(+2.05%)
Jan 11, 2008 52.56 52.95 51.73 52.23 1,049,533 -0.89(-1.68%)
Jan 10, 2008 52.42 53.51 51.56 53.12 1,044,106 +0.34(+0.64%)
Jan 09, 2008 51.73 52.81 51.21 52.78 1,145,157 +1.20(+2.33%)
Jan 08, 2008 53.41 53.70 51.49 51.58 1,138,666 -1.70(-3.19%)
Jan 07, 2008 52.99 53.45 52.10 53.28 990,583 +0.54(+1.02%)
Jan 04, 2008 53.80 54.04 52.74 52.74 978,935 -1.32(-2.44%)
Jan 03, 2008 53.66 54.22 53.37 54.06 845,463 +0.53(+0.99%)
Jan 02, 2008 54.98 54.98 53.18 53.53 1,057,152 -1.07(-1.96%)
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.