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, 2009 37.87 38.40 37.36 37.79 999,826 +0.42(+1.12%)
Mar 30, 2009 38.14 38.35 36.95 37.37 1,427,926 -2.51(-6.29%)
Mar 26, 2009 38.82 40.55 38.61 39.88 3,387,441 +0.99(+2.55%)
Mar 25, 2009 37.79 38.93 37.64 38.89 2,613,291 +1.24(+3.29%)
Mar 24, 2009 37.97 38.16 37.31 37.65 1,582,374 -0.57(-1.49%)
Mar 23, 2009 37.27 38.23 35.22 38.22 2,032,276 +2.31(+6.43%)
Mar 20, 2009 36.63 36.63 35.57 35.91 2,373,935 -0.37(-1.02%)
Mar 19, 2009 36.00 37.17 35.78 36.28 2,237,980 +0.36(+1.00%)
Mar 18, 2009 33.71 35.92 33.71 35.92 2,040,091 +0.74(+2.10%)
Mar 17, 2009 34.46 35.18 33.98 35.18 1,435,334 +0.94(+2.75%)
Mar 16, 2009 34.80 35.08 34.15 34.24 1,552,213 -0.36(-1.04%)
Mar 13, 2009 34.51 34.74 33.78 34.60 2,020,046 +0.11(+0.32%)
Mar 12, 2009 33.64 34.53 33.24 34.49 1,841,125 +0.75(+2.22%)
Mar 11, 2009 33.63 34.00 33.23 33.74 1,596,281 +0.25(+0.75%)
Mar 10, 2009 32.20 33.52 32.00 33.49 2,296,322 +1.86(+5.88%)
Mar 09, 2009 32.43 32.81 31.45 31.63 2,310,678 -1.04(-3.18%)
Mar 06, 2009 32.78 33.00 31.96 32.67 2,281,886 +0.09(+0.28%)
Mar 05, 2009 34.33 34.34 32.45 32.58 2,499,747 -1.81(-5.26%)
Mar 04, 2009 33.74 34.82 33.27 34.39 1,803,958 +0.61(+1.81%)
Mar 02, 2009 35.70 35.70 33.68 33.78 3,502,828 -1.92(-5.38%)
Feb 27, 2009 34.90 36.22 34.59 35.70 2,910,410 +0.58(+1.65%)
Feb 26, 2009 36.23 36.59 35.12 35.12 2,354,085 -0.87(-2.42%)
Feb 25, 2009 36.41 36.93 35.94 35.99 2,718,391 -0.78(-2.12%)
Feb 24, 2009 35.85 37.03 35.50 36.77 2,100,861 +1.13(+3.17%)
Feb 23, 2009 37.47 37.82 35.58 35.64 2,257,691 -1.69(-4.53%)
Feb 20, 2009 37.60 37.83 36.75 37.33 1,847,783 -0.62(-1.63%)
Feb 19, 2009 37.95 38.61 37.50 37.95 1,686,449 +0.28(+0.74%)
Feb 18, 2009 37.74 38.26 37.04 37.67 1,900,831 +0.11(+0.29%)
Feb 17, 2009 36.90 38.10 36.70 37.56 2,025,292 -0.85(-2.21%)
Feb 13, 2009 39.00 39.31 38.41 38.41 1,233,213 -0.65(-1.66%)
Feb 12, 2009 37.72 39.06 37.10 39.06 1,728,965 +0.55(+1.43%)
Feb 11, 2009 37.50 39.16 37.00 38.51 2,780,978 +0.81(+2.15%)
Feb 10, 2009 39.36 39.96 37.66 37.70 2,461,475 -1.92(-4.85%)
Feb 09, 2009 39.78 40.37 39.30 39.62 1,644,548 -0.35(-0.88%)
Feb 06, 2009 38.72 40.16 38.42 39.97 2,839,130 +1.48(+3.85%)
Feb 05, 2009 37.52 38.77 37.36 38.49 2,726,438 +0.23(+0.60%)
Feb 04, 2009 36.72 38.42 36.64 38.26 4,383,955 +1.69(+4.62%)
Feb 03, 2009 36.31 36.71 35.88 36.57 1,583,348 +0.52(+1.44%)
Feb 02, 2009 35.54 36.38 35.50 36.05 1,671,727 -0.03(-0.08%)
Jan 30, 2009 37.70 38.00 35.83 36.08 1,999,127 -1.63(-4.32%)
Jan 29, 2009 37.50 38.38 37.45 37.71 1,562,532 -0.32(-0.84%)
Jan 28, 2009 37.74 38.28 37.56 38.03 1,949,890 +0.92(+2.48%)
Jan 27, 2009 36.70 37.45 36.40 37.11 1,396,207 +0.50(+1.37%)
Jan 26, 2009 37.29 37.92 36.15 36.61 2,272,973 -0.50(-1.35%)
Jan 23, 2009 37.34 37.81 36.18 37.11 2,988,705 +0.45(+1.23%)
Jan 22, 2009 36.74 37.39 36.18 36.66 1,630,892 -1.12(-2.96%)
Jan 21, 2009 37.27 37.82 36.34 37.78 1,540,919 +1.32(+3.62%)
Jan 20, 2009 38.60 38.84 36.40 36.46 1,982,966 -2.29(-5.91%)
Jan 16, 2009 38.49 38.92 37.95 38.75 2,073,521 +0.65(+1.71%)
Jan 15, 2009 37.18 38.32 36.42 38.10 1,951,990 +0.92(+2.47%)
Jan 14, 2009 37.61 38.02 36.76 37.18 1,638,776 -1.11(-2.90%)
Jan 13, 2009 37.91 38.67 37.66 38.29 1,713,449 +0.39(+1.03%)
Jan 12, 2009 38.03 38.39 37.56 37.90 1,607,164 -0.35(-0.92%)
Jan 09, 2009 39.64 40.22 38.20 38.25 1,201,834 -1.39(-3.51%)
Jan 08, 2009 39.51 39.87 39.11 39.64 1,384,781 +0.02(+0.05%)
Jan 07, 2009 40.86 40.99 39.41 39.62 1,758,926 -1.65(-4.00%)
Jan 06, 2009 41.80 42.44 40.90 41.27 1,991,755 -0.34(-0.82%)
Jan 05, 2009 42.37 42.49 41.05 41.61 1,866,243 -1.63(-3.77%)
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.