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 28, 2010 53.81 53.77 52.58 53.32 997,291 -0.49(-0.91%)
May 27, 2010 52.48 53.81 52.17 53.81 870,133 +1.93(+3.72%)
May 26, 2010 51.94 53.04 51.55 51.88 937,255 +0.09(+0.17%)
May 25, 2010 50.72 51.90 50.32 51.79 981,868 -0.28(-0.54%)
May 24, 2010 52.42 52.84 52.01 52.07 934,459 -0.80(-1.51%)
May 21, 2010 50.79 52.88 50.33 52.87 1,743,351 +1.31(+2.54%)
May 20, 2010 51.54 52.69 51.34 51.56 1,603,284 -1.66(-3.12%)
May 19, 2010 53.40 53.97 52.06 53.22 926,252 -0.44(-0.82%)
May 18, 2010 55.10 55.65 53.42 53.66 1,055,960 -0.92(-1.69%)
May 17, 2010 54.30 54.91 53.50 54.58 1,207,741 +0.35(+0.65%)
May 14, 2010 55.53 55.72 53.46 54.23 1,596,243 -1.92(-3.42%)
May 13, 2010 56.93 57.09 56.09 56.15 668,216 -1.17(-2.04%)
May 12, 2010 56.60 57.50 56.46 57.32 860,946 +0.80(+1.42%)
May 11, 2010 57.02 57.34 56.36 56.52 941,288 -0.73(-1.28%)
May 10, 2010 56.67 57.93 56.45 57.25 1,300,031 +2.83(+5.20%)
May 07, 2010 55.47 56.31 54.31 54.42 1,843,436 -1.15(-2.07%)
May 06, 2010 57.58 57.80 52.54 55.57 1,305,101 -2.19(-3.79%)
May 05, 2010 57.71 58.69 57.56 57.76 1,010,028 -0.50(-0.86%)
May 04, 2010 59.61 59.61 57.75 58.26 848,329 -2.02(-3.35%)
May 03, 2010 59.30 60.30 59.13 60.28 593,776 +0.98(+1.65%)
Apr 30, 2010 60.00 61.00 59.24 59.30 1,255,139 -0.48(-0.80%)
Apr 29, 2010 58.41 60.00 58.35 59.78 801,162 +1.20(+2.05%)
Apr 28, 2010 58.29 58.69 57.61 58.58 711,557 +0.47(+0.81%)
Apr 27, 2010 59.09 59.69 58.04 58.11 731,321 -1.23(-2.07%)
Apr 26, 2010 59.12 59.76 59.12 59.34 423,318 -0.07(-0.12%)
Apr 23, 2010 58.80 59.42 58.62 59.41 957,650 +0.42(+0.71%)
Apr 22, 2010 56.92 59.11 56.60 58.99 1,147,688 +2.09(+3.67%)
Apr 21, 2010 56.28 56.91 55.99 56.90 849,718 +0.46(+0.82%)
Apr 20, 2010 56.45 56.58 56.12 56.44 468,077 +0.40(+0.71%)
Apr 19, 2010 55.37 56.10 55.27 56.04 512,124 +0.47(+0.85%)
Apr 16, 2010 56.27 56.54 55.48 55.57 913,506 -0.90(-1.59%)
Apr 15, 2010 56.06 56.53 55.96 56.47 461,577 +0.12(+0.21%)
Apr 14, 2010 56.37 56.43 55.84 56.35 968,884 +0.77(+1.39%)
Apr 13, 2010 55.10 55.70 54.79 55.58 827,137 +0.48(+0.87%)
Apr 12, 2010 55.46 55.49 54.82 55.10 703,463 -0.37(-0.67%)
Apr 09, 2010 54.48 55.49 54.48 55.47 412,354 +0.63(+1.15%)
Apr 08, 2010 54.73 54.92 54.32 54.84 481,526 +0.01(+0.02%)
Apr 07, 2010 54.83 55.17 54.61 54.83 801,450 -0.05(-0.09%)
Apr 06, 2010 54.43 54.97 54.33 54.88 531,055 -0.03(-0.05%)
Apr 05, 2010 54.56 54.96 54.20 54.91 500,333 +0.33(+0.60%)
Apr 01, 2010 54.58 54.58 54.58 0 +0.92(+1.71%)
Mar 31, 2010 53.70 54.25 53.60 53.66 735,675 -0.33(-0.61%)
Mar 30, 2010 53.78 54.32 53.63 53.99 559,234 +0.23(+0.43%)
Mar 29, 2010 53.34 54.13 53.01 53.76 598,316 +0.59(+1.11%)
Mar 26, 2010 53.18 53.68 52.94 53.17 729,626 -0.07(-0.13%)
Mar 25, 2010 54.04 54.19 53.17 53.24 674,368 -0.55(-1.02%)
Mar 24, 2010 53.74 54.00 53.55 53.79 827,998 -0.27(-0.49%)
Mar 23, 2010 54.34 54.38 53.80 54.05 1,471,636 -0.29(-0.52%)
Mar 22, 2010 54.49 54.57 53.97 54.34 1,252,158 -0.37(-0.68%)
Mar 19, 2010 54.63 55.33 54.31 54.71 1,154,577 -0.16(-0.29%)
Mar 18, 2010 54.72 55.19 54.60 54.87 552,775 -0.03(-0.05%)
Mar 17, 2010 54.44 54.94 54.36 54.90 610,536 +0.36(+0.66%)
Mar 16, 2010 53.80 54.55 53.80 54.54 720,298 +0.61(+1.13%)
Mar 15, 2010 53.72 54.00 53.17 53.93 782,351 +0.25(+0.47%)
Mar 12, 2010 53.08 53.78 52.78 53.68 794,343 +0.58(+1.09%)
Mar 11, 2010 52.82 53.10 52.55 53.10 585,184 +0.13(+0.25%)
Mar 10, 2010 52.48 53.11 52.32 52.97 819,720 +0.36(+0.68%)
Mar 09, 2010 52.45 52.92 52.41 52.61 902,238 -0.19(-0.36%)
Mar 08, 2010 52.85 53.25 52.58 52.80 784,245 -0.15(-0.28%)
Mar 05, 2010 51.79 53.02 51.79 52.95 1,194,574 +1.24(+2.40%)
Mar 04, 2010 51.62 51.88 51.37 51.71 1,015,351 +0.14(+0.27%)
Mar 03, 2010 50.94 52.09 50.73 51.57 1,848,323 +0.98(+1.94%)
Mar 02, 2010 49.15 50.65 49.15 50.59 1,775,870 +1.29(+2.62%)
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.