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, 2014 93.02 93.68 92.31 93.38 343,382 +1.01(+1.09%)
Mar 28, 2014 92.10 92.98 91.96 92.37 392,492 +0.27(+0.29%)
Mar 27, 2014 92.09 92.24 91.55 92.10 335,981 -0.05(-0.05%)
Mar 26, 2014 92.92 93.37 92.12 92.15 445,983 -0.64(-0.69%)
Mar 25, 2014 93.32 93.95 92.72 92.79 502,535 -0.36(-0.39%)
Mar 24, 2014 94.84 94.90 92.95 93.15 502,336 -1.23(-1.30%)
Mar 21, 2014 94.92 95.47 93.80 94.38 1,067,638 +0.06(+0.06%)
Mar 20, 2014 94.09 94.79 94.03 94.32 700,625 -0.22(-0.23%)
Mar 19, 2014 94.96 95.24 94.08 94.54 468,326 -0.59(-0.62%)
Mar 18, 2014 95.39 95.48 94.85 95.13 435,228 -0.01(-0.01%)
Mar 17, 2014 95.38 95.81 94.90 95.14 521,330 +0.06(+0.06%)
Mar 14, 2014 94.52 95.55 94.41 95.08 805,143 +0.39(+0.41%)
Mar 13, 2014 94.97 95.57 94.34 94.69 1,138,996 +0.29(+0.31%)
Mar 12, 2014 93.58 94.54 93.26 94.40 751,741 +0.18(+0.19%)
Mar 11, 2014 94.57 94.92 94.02 94.22 456,391 -0.31(-0.33%)
Mar 10, 2014 94.08 94.59 93.95 94.53 302,739 +0.15(+0.16%)
Mar 07, 2014 94.63 94.88 94.00 94.38 417,956 +0.13(+0.14%)
Mar 06, 2014 94.39 94.64 93.99 94.25 339,650 +0.10(+0.11%)
Mar 05, 2014 94.51 94.58 93.86 94.15 465,769 -0.52(-0.55%)
Mar 04, 2014 93.53 94.80 92.91 94.67 1,104,944 +1.19(+1.27%)
Mar 03, 2014 94.01 94.19 92.51 93.48 636,455 -0.93(-0.99%)
Feb 28, 2014 93.93 94.60 93.71 94.41 868,890 +0.50(+0.53%)
Feb 27, 2014 93.84 94.23 93.63 93.91 420,884 -0.08(-0.09%)
Feb 26, 2014 93.93 94.45 93.71 93.99 751,840 +0.06(+0.06%)
Feb 25, 2014 93.12 94.46 93.12 93.93 647,084 +0.67(+0.72%)
Feb 24, 2014 93.37 94.12 93.02 93.26 856,204 +0.24(+0.26%)
Feb 21, 2014 93.42 94.48 92.98 93.02 1,067,647 -1.01(-1.07%)
Feb 20, 2014 93.76 94.34 93.23 94.03 1,094,486 +0.26(+0.28%)
Feb 19, 2014 95.19 95.80 93.64 93.77 1,076,453 -1.85(-1.93%)
Feb 18, 2014 96.62 96.87 95.50 95.62 537,349 -0.99(-1.02%)
Feb 14, 2014 96.61 96.61 96.61 0 +0.91(+0.95%)
Feb 13, 2014 94.49 95.70 94.38 95.70 562,933 +0.49(+0.51%)
Feb 12, 2014 94.45 95.78 94.38 95.21 802,727 +0.61(+0.64%)
Feb 11, 2014 93.34 94.77 92.83 94.60 868,126 +1.53(+1.64%)
Feb 10, 2014 92.43 93.29 91.71 93.07 928,888 +0.29(+0.31%)
Feb 07, 2014 91.04 93.34 90.68 92.78 760,936 +1.89(+2.08%)
Feb 06, 2014 91.11 91.71 90.26 90.89 856,757 -0.18(-0.20%)
Feb 05, 2014 90.88 91.44 90.21 91.07 758,974 +0.28(+0.31%)
Feb 04, 2014 91.57 91.94 90.51 90.79 706,144 -0.27(-0.30%)
Feb 03, 2014 93.10 93.44 90.84 91.06 716,687 -1.91(-2.05%)
Jan 31, 2014 92.36 93.38 92.12 92.97 665,109 -0.91(-0.97%)
Jan 30, 2014 92.06 94.61 92.05 93.88 773,108 +1.68(+1.82%)
Jan 29, 2014 91.71 92.88 91.53 92.20 561,161 +0.02(+0.02%)
Jan 28, 2014 91.21 92.26 90.95 92.18 555,112 +0.99(+1.09%)
Jan 27, 2014 91.97 92.17 90.68 91.19 730,754 -0.24(-0.26%)
Jan 24, 2014 92.52 92.79 91.34 91.43 647,158 -1.86(-1.99%)
Jan 23, 2014 92.89 93.76 92.84 93.29 557,785 -0.26(-0.28%)
Jan 22, 2014 93.81 94.00 93.15 93.55 621,438 -0.07(-0.07%)
Jan 21, 2014 92.15 93.68 92.15 93.62 601,989 +1.11(+1.20%)
Jan 17, 2014 92.51 92.51 92.51 0 -0.24(-0.26%)
Jan 16, 2014 93.07 93.56 92.43 92.75 308,781 -0.23(-0.25%)
Jan 15, 2014 93.01 93.66 92.82 92.98 389,955 -0.03(-0.03%)
Jan 14, 2014 91.69 93.25 91.48 93.01 596,040 +1.54(+1.68%)
Jan 13, 2014 93.00 93.59 91.27 91.47 677,155 -1.95(-2.09%)
Jan 10, 2014 93.34 93.94 93.05 93.42 428,861 +0.06(+0.06%)
Jan 09, 2014 93.82 93.82 93.10 93.36 576,349 -0.02(-0.02%)
Jan 08, 2014 92.56 93.47 91.91 93.38 677,834 +0.60(+0.65%)
Jan 07, 2014 91.91 93.13 91.77 92.78 402,141 +1.08(+1.18%)
Jan 06, 2014 92.73 93.00 91.32 91.70 701,220 -0.87(-0.94%)
Jan 03, 2014 92.89 93.16 92.25 92.57 436,103 -0.21(-0.23%)
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.