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 29, 2005 58.05 58.75 57.16 58.43 566,853 +1.28(+2.24%)
Apr 28, 2005 58.01 58.57 57.15 57.15 585,495 -1.03(-1.77%)
Apr 27, 2005 57.33 58.30 56.49 58.18 625,941 +0.58(+1.01%)
Apr 26, 2005 58.26 58.40 57.38 57.60 518,086 -0.56(-0.96%)
Apr 25, 2005 57.95 58.47 57.07 58.16 663,423 +0.59(+1.02%)
Apr 22, 2005 58.67 58.89 57.20 57.57 365,447 -0.83(-1.42%)
Apr 21, 2005 57.25 58.69 57.00 58.40 643,759 +1.40(+2.46%)
Apr 20, 2005 58.52 58.70 56.90 57.00 632,881 -1.49(-2.55%)
Apr 19, 2005 58.75 59.00 57.25 58.49 544,296 +0.20(+0.34%)
Apr 18, 2005 58.94 58.96 58.03 58.29 511,034 -0.29(-0.50%)
Apr 15, 2005 58.70 59.42 58.22 58.58 628,666 -0.34(-0.58%)
Apr 14, 2005 59.82 59.96 58.61 58.92 601,700 -0.59(-0.99%)
Apr 13, 2005 60.67 60.67 59.28 59.51 504,455 -1.04(-1.72%)
Apr 12, 2005 60.59 60.78 59.88 60.55 663,514 -0.07(-0.12%)
Apr 11, 2005 60.84 61.17 60.31 60.62 199,321 +0.00(+0.00%)
Apr 08, 2005 61.05 61.57 60.61 60.62 296,437 -0.58(-0.95%)
Apr 07, 2005 61.06 61.49 60.57 61.20 285,147 +0.30(+0.49%)
Apr 06, 2005 61.30 61.71 60.85 60.90 410,701 -0.10(-0.16%)
Apr 05, 2005 60.65 61.25 60.63 61.00 312,328 +0.18(+0.30%)
Apr 04, 2005 60.75 61.04 60.39 60.82 451,551 -0.02(-0.03%)
Apr 01, 2005 61.30 61.56 60.36 60.84 452,322 -0.41(-0.67%)
Mar 31, 2005 61.56 61.85 61.12 61.25 532,696 -0.55(-0.89%)
Mar 30, 2005 62.00 62.09 61.21 61.80 564,533 -0.50(-0.80%)
Mar 29, 2005 62.27 63.03 62.02 62.30 252,078 -0.13(-0.21%)
Mar 28, 2005 62.69 63.30 62.35 62.43 261,659 -0.14(-0.22%)
Mar 24, 2005 62.32 63.00 62.02 62.57 225,001 +0.10(+0.16%)
Mar 23, 2005 61.97 62.89 61.77 62.47 404,492 +0.40(+0.64%)
Mar 22, 2005 62.51 63.17 61.95 62.07 440,460 -0.54(-0.86%)
Mar 21, 2005 62.59 62.86 62.02 62.61 238,916 +0.09(+0.14%)
Mar 18, 2005 61.74 62.52 61.57 62.52 396,076 +0.73(+1.18%)
Mar 17, 2005 62.14 62.32 61.65 61.79 216,526 -0.32(-0.52%)
Mar 16, 2005 62.93 63.47 61.75 62.11 292,646 -0.89(-1.41%)
Mar 15, 2005 63.92 64.08 62.93 63.00 300,346 -0.73(-1.15%)
Mar 14, 2005 63.20 63.86 63.01 63.73 308,451 +0.98(+1.56%)
Mar 11, 2005 63.28 63.65 62.66 62.75 297,628 -0.59(-0.93%)
Mar 10, 2005 63.60 63.85 62.61 63.34 283,742 -0.15(-0.24%)
Mar 09, 2005 63.85 64.34 63.30 63.49 344,511 -0.30(-0.47%)
Mar 08, 2005 64.76 64.76 63.72 63.79 335,012 -0.71(-1.10%)
Mar 07, 2005 64.01 64.80 63.88 64.50 418,751 +0.81(+1.27%)
Mar 04, 2005 62.60 64.13 62.58 63.69 375,689 +1.23(+1.97%)
Mar 03, 2005 63.00 63.00 62.10 62.46 310,253 -0.16(-0.26%)
Mar 02, 2005 62.11 62.97 61.91 62.62 348,674 +0.25(+0.40%)
Mar 01, 2005 61.80 62.49 61.48 62.37 332,632 +0.76(+1.23%)
Feb 28, 2005 62.74 62.82 61.33 61.61 384,821 -1.02(-1.63%)
Feb 25, 2005 62.00 62.65 61.42 62.63 228,443 +0.23(+0.37%)
Feb 24, 2005 61.76 62.40 61.14 62.40 339,508 +0.73(+1.18%)
Feb 23, 2005 61.41 61.80 60.98 61.67 362,079 +0.61(+1.00%)
Feb 22, 2005 61.74 61.90 60.89 61.06 548,144 -0.64(-1.04%)
Feb 18, 2005 61.63 62.17 61.49 61.70 438,359 +0.06(+0.10%)
Feb 17, 2005 62.15 62.39 61.63 61.64 526,312 -0.51(-0.82%)
Feb 16, 2005 62.80 62.80 61.80 62.15 342,602 -0.56(-0.89%)
Feb 15, 2005 62.45 62.90 62.28 62.71 348,659 +0.31(+0.50%)
Feb 14, 2005 62.44 62.54 62.12 62.40 485,405 +0.23(+0.37%)
Feb 11, 2005 61.65 62.51 61.21 62.17 411,775 +0.79(+1.29%)
Feb 10, 2005 60.88 62.43 60.67 61.38 811,098 +0.76(+1.25%)
Feb 09, 2005 61.82 61.82 59.92 60.62 856,539 -2.03(-3.24%)
Feb 08, 2005 63.30 63.41 62.56 62.65 344,148 -0.39(-0.62%)
Feb 07, 2005 63.68 63.83 62.64 63.04 290,476 -0.54(-0.85%)
Feb 04, 2005 62.89 63.65 62.36 63.58 276,502 +0.95(+1.52%)
Feb 03, 2005 63.44 63.44 62.45 62.63 380,795 -0.61(-0.96%)
Feb 02, 2005 63.19 63.45 62.65 63.24 379,547 +0.11(+0.17%)
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.