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 (%)
May 29, 2009 47.84 48.49 47.45 48.46 1,517,944 +0.46(+0.96%)
May 28, 2009 47.12 48.00 46.40 48.00 1,151,846 +1.22(+2.61%)
May 27, 2009 47.54 47.68 46.76 46.78 1,281,564 -0.78(-1.64%)
May 26, 2009 45.78 47.60 45.24 47.56 1,205,660 +1.89(+4.14%)
May 22, 2009 45.50 46.18 45.23 45.67 800,285 +0.44(+0.97%)
May 21, 2009 45.77 45.77 44.87 45.23 1,184,873 -0.83(-1.80%)
May 20, 2009 46.14 47.10 45.83 46.06 991,941 +0.23(+0.50%)
May 19, 2009 45.94 46.36 45.67 45.83 1,279,485 -0.23(-0.50%)
May 18, 2009 45.67 46.06 45.33 46.06 1,515,615 +0.59(+1.30%)
May 17, 2009 45.11 45.79 44.82 45.47 208,212 +0.20(+0.44%)
May 15, 2009 45.11 45.79 44.82 45.27 1,174,119 -0.08(-0.18%)
May 14, 2009 44.63 45.76 44.37 45.35 1,175,323 +0.95(+2.14%)
May 13, 2009 44.35 44.92 43.93 44.40 1,504,210 -0.70(-1.55%)
May 12, 2009 44.43 45.30 44.22 45.10 947,616 +0.65(+1.46%)
May 11, 2009 44.19 44.67 43.42 44.45 1,028,797 -0.39(-0.87%)
May 08, 2009 44.20 45.07 43.95 44.84 1,070,606 +1.19(+2.73%)
May 07, 2009 44.99 45.08 43.24 43.65 1,082,078 -0.93(-2.08%)
May 06, 2009 45.61 45.85 44.12 44.58 774,819 -0.61(-1.35%)
May 05, 2009 45.12 45.33 44.74 45.19 876,617 +0.03(+0.07%)
May 04, 2009 44.12 45.18 43.92 45.16 987,792 +1.11(+2.52%)
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.