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 (%)
Apr 30, 2003 49.10 50.31 48.72 49.82 1,274,900 +0.55(+1.12%)
Apr 29, 2003 49.00 49.66 48.76 49.27 969,400 +0.37(+0.76%)
Apr 28, 2003 47.52 48.99 47.05 48.90 1,072,400 +1.69(+3.58%)
Apr 25, 2003 48.43 48.50 46.68 47.21 1,954,700 -1.31(-2.70%)
Apr 24, 2003 48.05 49.23 48.02 48.52 1,159,000 +0.25(+0.52%)
Apr 23, 2003 47.23 49.35 46.31 48.27 2,582,800 +2.52(+5.51%)
Apr 22, 2003 45.00 46.00 44.64 45.75 1,638,500 +0.50(+1.10%)
Apr 21, 2003 44.68 45.89 44.67 45.25 1,251,200 +0.19(+0.42%)
Apr 17, 2003 44.29 45.11 44.17 45.06 874,600 +0.37(+0.83%)
Apr 16, 2003 45.51 45.60 44.37 44.69 802,800 -0.52(-1.15%)
Apr 15, 2003 44.43 45.38 43.86 45.21 1,206,700 +0.71(+1.60%)
Apr 14, 2003 43.75 44.70 43.50 44.50 1,080,500 +1.05(+2.41%)
Apr 11, 2003 43.29 43.74 42.94 43.45 891,900 +0.45(+1.05%)
Apr 10, 2003 43.03 43.39 42.65 43.00 1,011,000 -0.03(-0.07%)
Apr 09, 2003 43.35 43.77 42.18 43.03 1,338,200 -0.36(-0.83%)
Apr 08, 2003 43.92 43.92 43.16 43.39 1,306,700 -0.53(-1.20%)
Apr 07, 2003 44.34 45.25 43.88 43.92 1,063,100 -0.07(-0.16%)
Apr 04, 2003 45.33 45.44 43.57 43.99 1,359,200 -1.53(-3.36%)
Apr 03, 2003 45.65 46.02 45.04 45.52 312,300 -0.21(-0.46%)
Apr 02, 2003 44.86 46.10 44.86 45.73 543,500 +1.19(+2.67%)
Apr 01, 2003 44.23 45.21 43.88 44.54 574,300 +0.05(+0.11%)
Mar 31, 2003 45.17 45.18 44.10 44.49 521,436 -1.12(-2.46%)
Mar 28, 2003 45.39 45.80 45.00 45.61 292,620 +0.03(+0.07%)
Mar 27, 2003 45.23 45.69 45.06 45.58 379,150 -0.16(-0.35%)
Mar 26, 2003 45.74 46.12 45.40 45.74 475,969 -0.03(-0.07%)
Mar 25, 2003 45.49 45.88 45.03 45.77 497,702 +0.81(+1.80%)
Mar 24, 2003 46.00 46.20 44.76 44.96 678,162 -1.38(-2.98%)
Mar 21, 2003 45.74 46.60 45.23 46.34 721,992 +1.06(+2.34%)
Mar 20, 2003 44.74 45.36 44.24 45.28 549,439 +0.20(+0.44%)
Mar 19, 2003 45.48 45.60 44.26 45.08 873,428 -0.38(-0.84%)
Mar 18, 2003 45.23 45.60 44.73 45.46 703,720 +0.25(+0.55%)
Mar 17, 2003 44.00 45.22 43.64 45.21 873,723 +1.56(+3.57%)
Mar 14, 2003 44.68 44.80 43.33 43.65 668,989 -0.27(-0.61%)
Mar 13, 2003 42.40 43.92 42.32 43.92 1,163,300 +2.13(+5.10%)
Mar 12, 2003 41.39 41.85 41.07 41.79 404,355 +0.23(+0.55%)
Mar 11, 2003 41.70 42.36 41.38 41.56 307,600 -0.14(-0.34%)
Mar 10, 2003 42.41 42.58 41.43 41.70 459,200 -0.90(-2.11%)
Mar 07, 2003 41.82 43.15 41.74 42.60 347,431 +0.54(+1.29%)
Mar 06, 2003 42.47 42.63 41.85 42.06 538,700 -0.42(-0.99%)
Mar 05, 2003 42.28 42.89 42.00 42.48 514,300 +0.23(+0.54%)
Mar 04, 2003 42.95 43.28 42.15 42.25 308,500 -0.91(-2.11%)
Mar 03, 2003 43.94 44.59 43.13 43.16 528,000 -0.66(-1.51%)
Feb 28, 2003 43.90 44.00 43.34 43.82 348,500 +0.03(+0.07%)
Feb 27, 2003 43.03 44.07 43.00 43.79 554,900 +0.54(+1.25%)
Feb 26, 2003 43.54 43.90 43.10 43.25 449,000 -0.41(-0.94%)
Feb 25, 2003 42.55 43.97 41.91 43.66 799,200 +0.74(+1.72%)
Feb 24, 2003 43.83 44.02 42.90 42.92 597,800 -1.08(-2.45%)
Feb 21, 2003 43.59 44.01 42.63 44.00 627,400 +0.62(+1.43%)
Feb 20, 2003 43.86 44.00 43.21 43.38 567,600 -0.31(-0.71%)
Feb 19, 2003 43.63 44.11 43.55 43.69 581,400 +0.06(+0.14%)
Feb 18, 2003 42.66 44.22 42.58 43.63 487,800 +0.89(+2.08%)
Feb 14, 2003 42.90 43.50 42.04 42.74 554,000 -0.13(-0.30%)
Feb 13, 2003 42.00 43.05 41.60 42.87 1,243,800 +1.70(+4.13%)
Feb 12, 2003 42.00 42.73 40.94 41.17 1,539,100 -2.00(-4.63%)
Feb 11, 2003 44.24 44.66 42.61 43.17 793,300 -1.05(-2.37%)
Feb 10, 2003 43.79 44.37 43.27 44.22 426,100 +0.41(+0.94%)
Feb 07, 2003 44.00 44.54 43.34 43.81 449,800 -0.19(-0.43%)
Feb 06, 2003 44.20 44.75 43.55 44.00 438,200 -0.54(-1.21%)
Feb 05, 2003 45.20 45.99 44.25 44.54 473,000 -0.36(-0.80%)
Feb 04, 2003 45.20 45.35 44.21 44.90 471,100 -0.46(-1.01%)
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.