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, 2013 78.13 78.74 77.18 78.69 0 +0.40(+0.51%)
Apr 29, 2013 77.42 78.46 76.47 78.29 553,213 +0.84(+1.08%)
Apr 26, 2013 78.35 78.13 77.20 77.45 350,937 -0.68(-0.87%)
Apr 25, 2013 79.08 79.15 77.98 78.13 640,384 +0.93(+1.20%)
Apr 24, 2013 77.75 77.90 77.05 77.20 0 -0.24(-0.31%)
Apr 23, 2013 76.93 77.73 76.57 77.44 846,038 +1.00(+1.31%)
Apr 22, 2013 76.70 77.08 76.35 76.44 931,744 -0.47(-0.61%)
Apr 19, 2013 75.77 76.98 75.77 76.91 1,045,656 +0.90(+1.18%)
Apr 18, 2013 75.67 76.31 75.18 76.01 1,063,389 +0.66(+0.87%)
Apr 17, 2013 75.44 75.63 74.56 75.35 719,083 -0.42(-0.55%)
Apr 16, 2013 74.58 76.00 74.28 75.77 852,671 +1.67(+2.25%)
Apr 15, 2013 76.01 76.24 73.65 74.10 1,229,120 -2.32(-3.04%)
Apr 12, 2013 76.57 76.77 75.89 76.42 448,525 +0.01(+0.01%)
Apr 11, 2013 76.00 76.80 75.81 76.41 808,212 -0.48(-0.62%)
Apr 10, 2013 75.56 77.00 75.32 76.89 791,243 +1.24(+1.64%)
Apr 09, 2013 75.79 76.09 75.25 75.65 594,859 -0.23(-0.31%)
Apr 08, 2013 76.37 76.37 75.25 75.89 568,575 -0.05(-0.07%)
Apr 05, 2013 75.98 76.06 75.52 75.94 704,533 -0.90(-1.17%)
Apr 04, 2013 76.50 77.13 76.31 76.84 685,117 +0.47(+0.62%)
Apr 03, 2013 76.77 76.85 73.24 76.37 1,070,304 -0.40(-0.52%)
Apr 02, 2013 77.00 77.22 76.41 76.77 808,782 -0.05(-0.07%)
Apr 01, 2013 77.70 77.82 76.55 76.82 519,467 -0.83(-1.07%)
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%)
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.