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 28, 2013 77.19 77.74 76.71 77.65 1,066,772 +0.49(+0.64%)
Mar 27, 2013 76.00 77.31 75.85 77.16 604,808 +0.59(+0.77%)
Mar 26, 2013 76.79 76.88 76.12 76.57 660,519 +0.09(+0.12%)
Mar 25, 2013 76.57 77.17 75.69 76.48 1,211,574 -0.97(-1.25%)
Mar 22, 2013 77.82 77.87 76.92 77.45 642,949 -0.03(-0.04%)
Mar 21, 2013 77.21 78.11 77.00 77.48 1,209,518 -1.19(-1.51%)
Mar 20, 2013 79.20 79.32 78.58 78.67 400,306 +0.19(+0.24%)
Mar 19, 2013 78.35 78.74 77.78 78.48 365,608 +0.10(+0.13%)
Mar 18, 2013 78.29 78.63 78.14 78.38 372,679 -0.57(-0.72%)
Mar 15, 2013 78.57 79.24 78.51 78.95 779,034 +0.03(+0.04%)
Mar 14, 2013 78.82 79.08 78.67 78.92 321,924 +0.29(+0.36%)
Mar 13, 2013 78.72 78.94 78.30 78.63 380,505 -0.12(-0.15%)
Mar 12, 2013 78.78 78.96 78.04 78.75 469,537 -0.13(-0.16%)
Mar 11, 2013 78.89 78.91 78.17 78.88 435,693 +0.05(+0.06%)
Mar 08, 2013 78.50 79.09 78.23 78.83 694,475 +0.54(+0.69%)
Mar 07, 2013 78.21 78.46 78.06 78.29 429,664 +0.08(+0.10%)
Mar 06, 2013 78.45 78.81 77.91 78.21 572,884 -0.12(-0.15%)
Mar 05, 2013 78.50 78.84 78.05 78.33 772,513 +0.45(+0.58%)
Mar 04, 2013 77.49 78.07 77.20 77.88 580,356 +0.50(+0.65%)
Mar 01, 2013 76.35 77.50 76.24 77.38 552,180 +0.32(+0.42%)
Feb 28, 2013 76.67 77.37 76.55 77.06 862,372 +0.73(+0.96%)
Feb 27, 2013 75.33 76.92 75.33 76.33 586,667 +0.56(+0.74%)
Feb 26, 2013 75.14 75.97 74.92 75.77 580,775 +0.59(+0.78%)
Feb 25, 2013 76.90 77.08 75.09 75.18 492,813 -1.16(-1.52%)
Feb 22, 2013 76.05 76.61 76.03 76.34 422,184 +0.46(+0.61%)
Feb 21, 2013 76.14 76.38 75.60 75.88 541,172 -0.50(-0.65%)
Feb 20, 2013 77.69 77.69 76.37 76.38 691,424 -1.11(-1.43%)
Feb 19, 2013 77.49 77.78 77.05 77.49 536,505 +0.34(+0.44%)
Feb 15, 2013 76.91 77.39 76.74 77.15 501,473 +0.07(+0.09%)
Feb 14, 2013 76.90 77.24 76.58 77.08 479,338 +0.23(+0.30%)
Feb 13, 2013 76.50 77.25 76.32 76.85 594,374 +0.54(+0.71%)
Feb 12, 2013 76.36 76.49 75.96 76.31 537,947 -0.03(-0.04%)
Feb 11, 2013 76.55 77.07 75.85 76.34 895,348 -1.32(-1.70%)
Feb 08, 2013 77.21 77.90 76.89 77.66 733,260 +0.68(+0.88%)
Feb 07, 2013 77.74 77.80 76.20 76.98 1,122,865 -1.10(-1.41%)
Feb 06, 2013 77.43 78.25 77.32 78.08 647,235 +0.53(+0.68%)
Feb 04, 2013 77.80 78.04 77.43 77.55 509,237 -0.49(-0.63%)
Feb 01, 2013 77.50 78.16 77.28 78.04 606,975 +0.71(+0.92%)
Jan 31, 2013 76.87 77.58 76.87 77.33 1,054,290 +0.19(+0.25%)
Jan 30, 2013 77.21 77.45 76.99 77.14 492,426 -0.12(-0.16%)
Jan 29, 2013 76.97 77.43 76.77 77.26 579,692 +0.29(+0.38%)
Jan 28, 2013 77.33 77.38 76.78 76.97 448,406 -0.43(-0.56%)
Jan 25, 2013 77.10 77.50 76.60 77.40 491,205 +0.66(+0.86%)
Jan 24, 2013 76.99 77.39 76.64 76.74 387,917 -0.26(-0.34%)
Jan 23, 2013 77.00 77.11 76.55 77.00 576,844 -0.15(-0.19%)
Jan 22, 2013 77.00 77.22 76.58 77.15 453,311 +0.22(+0.29%)
Jan 18, 2013 76.53 76.99 76.36 76.93 789,269 +0.22(+0.29%)
Jan 17, 2013 76.58 77.00 76.25 76.71 428,393 +0.33(+0.43%)
Jan 16, 2013 76.10 76.48 75.93 76.38 309,348 -0.01(-0.01%)
Jan 15, 2013 76.07 76.50 76.07 76.39 308,612 -0.08(-0.10%)
Jan 14, 2013 76.29 76.60 75.84 76.47 275,860 +0.07(+0.09%)
Jan 12, 2013 77.66 77.66 76.14 76.40 317,566 +0.00(+0.00%)
Jan 11, 2013 77.66 77.66 76.14 76.40 389,554 -0.33(-0.43%)
Jan 10, 2013 76.61 76.97 76.17 76.73 406,420 +0.15(+0.20%)
Jan 09, 2013 75.84 76.69 75.64 76.58 548,909 +0.79(+1.04%)
Jan 08, 2013 75.11 75.89 75.04 75.79 486,027 +0.27(+0.36%)
Jan 07, 2013 74.58 75.61 74.54 75.52 401,422 +0.25(+0.33%)
Jan 04, 2013 75.51 75.69 75.16 75.27 468,562 -0.04(-0.05%)
Jan 03, 2013 74.98 75.99 74.56 75.31 518,781 +0.54(+0.72%)
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.