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, 2012 73.63 73.63 72.08 73.06 1,043,312 +0.06(+0.08%)
Mar 29, 2012 73.23 73.33 72.20 73.00 696,557 -0.51(-0.69%)
Mar 28, 2012 74.09 74.26 72.94 73.51 711,584 -0.57(-0.77%)
Mar 27, 2012 74.31 74.31 73.83 74.08 598,204 +0.01(+0.01%)
Mar 26, 2012 73.34 74.07 73.13 74.07 420,286 +1.53(+2.11%)
Mar 23, 2012 72.24 72.68 71.26 72.54 377,694 +0.65(+0.90%)
Mar 22, 2012 72.22 72.25 71.14 71.89 330,079 -0.86(-1.18%)
Mar 21, 2012 72.86 73.12 72.13 72.75 312,476 -0.26(-0.36%)
Mar 20, 2012 73.13 73.15 72.71 73.01 260,291 -0.52(-0.71%)
Mar 19, 2012 72.96 74.09 72.88 73.53 381,977 +0.12(+0.16%)
Mar 16, 2012 72.79 73.78 72.70 73.41 989,059 +0.51(+0.70%)
Mar 15, 2012 71.90 72.95 71.67 72.90 416,742 +1.02(+1.42%)
Mar 14, 2012 72.01 72.24 71.56 71.88 252,543 -0.21(-0.29%)
Mar 13, 2012 71.55 72.13 71.07 72.09 612,444 +0.95(+1.34%)
Mar 12, 2012 71.44 71.73 70.81 71.14 258,885 -0.47(-0.66%)
Mar 09, 2012 71.62 71.91 71.27 71.61 340,223 +0.11(+0.15%)
Mar 08, 2012 71.20 71.57 70.73 71.50 364,261 +0.93(+1.32%)
Mar 07, 2012 70.87 70.87 70.40 70.57 412,531 +0.09(+0.13%)
Mar 06, 2012 70.97 71.21 69.84 70.48 705,305 -1.14(-1.59%)
Mar 05, 2012 71.56 71.77 71.14 71.62 454,655 -0.29(-0.40%)
Mar 02, 2012 71.76 72.29 71.35 71.91 527,172 +0.25(+0.35%)
Mar 01, 2012 72.21 72.67 71.34 71.66 594,380 -0.13(-0.18%)
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%)
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.