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, 2012 71.30 71.39 70.74 70.90 320,133 -0.48(-0.67%)
Apr 27, 2012 72.00 72.00 71.25 71.38 488,867 -0.21(-0.29%)
Apr 26, 2012 70.49 71.92 70.41 71.59 471,103 +0.80(+1.13%)
Apr 25, 2012 70.54 71.08 69.97 70.79 897,188 +0.39(+0.55%)
Apr 24, 2012 70.33 70.95 69.40 70.40 1,155,358 -0.09(-0.13%)
Apr 23, 2012 71.33 71.33 70.09 70.49 915,548 -1.39(-1.93%)
Apr 20, 2012 72.06 72.80 71.77 71.88 773,403 +0.29(+0.41%)
Apr 19, 2012 71.76 72.23 71.12 71.59 423,557 -0.28(-0.39%)
Apr 18, 2012 71.23 72.31 71.23 71.87 419,963 -0.02(-0.03%)
Apr 17, 2012 71.29 72.49 71.03 71.89 610,347 +1.00(+1.41%)
Apr 16, 2012 71.49 71.50 70.56 70.89 671,467 -0.07(-0.10%)
Apr 13, 2012 71.82 72.19 70.95 70.96 442,133 -1.37(-1.89%)
Apr 12, 2012 71.10 72.91 71.09 72.33 514,618 +1.24(+1.74%)
Apr 11, 2012 70.95 71.40 70.79 71.09 383,873 +0.76(+1.08%)
Apr 10, 2012 71.12 71.45 70.00 70.33 621,177 -1.14(-1.60%)
Apr 09, 2012 71.60 71.82 70.88 71.47 418,909 -1.01(-1.39%)
Apr 05, 2012 72.53 73.03 72.29 72.48 511,647 -0.59(-0.81%)
Apr 04, 2012 74.09 74.09 72.44 73.07 417,201 -0.93(-1.26%)
Apr 03, 2012 74.07 74.41 73.33 74.00 501,753 -0.43(-0.58%)
Apr 02, 2012 73.23 74.59 72.97 74.43 632,087 +1.37(+1.88%)
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%)
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.