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 24, 2011 68.29 68.95 67.64 68.20 362,314 -0.06(-0.09%)
May 23, 2011 68.87 68.88 67.55 68.26 630,007 -1.44(-2.07%)
May 20, 2011 69.87 70.18 68.77 69.70 567,327 -0.20(-0.29%)
May 19, 2011 70.18 70.42 69.61 69.90 434,803 -0.02(-0.03%)
May 18, 2011 68.54 69.98 68.12 69.92 459,899 +1.45(+2.12%)
May 17, 2011 68.80 69.02 67.72 68.47 456,459 -0.38(-0.55%)
May 16, 2011 68.85 69.78 68.40 68.85 463,877 -0.03(-0.04%)
May 13, 2011 70.07 70.21 68.80 68.88 472,782 -1.25(-1.78%)
May 12, 2011 69.54 70.26 69.03 70.13 557,316 +0.50(+0.72%)
May 11, 2011 70.41 70.47 69.39 69.63 885,645 -0.94(-1.33%)
May 10, 2011 69.21 70.58 69.09 70.57 687,253 +1.42(+2.05%)
May 09, 2011 68.89 69.24 68.33 69.15 383,177 +0.43(+0.63%)
May 06, 2011 69.20 69.70 68.25 68.72 417,119 +0.58(+0.85%)
May 05, 2011 68.86 69.48 68.01 68.14 701,557 -1.00(-1.45%)
May 04, 2011 69.43 69.80 68.61 69.14 684,673 -0.38(-0.55%)
May 03, 2011 70.58 70.68 68.87 69.52 619,647 -1.01(-1.43%)
May 02, 2011 70.48 71.33 70.40 70.53 505,036 -0.05(-0.07%)
Apr 29, 2011 70.27 70.93 70.24 70.58 858,938 +0.27(+0.38%)
Apr 28, 2011 70.62 70.62 69.71 70.31 744,292 -0.21(-0.30%)
Apr 27, 2011 70.66 70.97 69.53 70.52 823,519 +0.13(+0.18%)
Apr 26, 2011 69.96 72.37 69.68 70.39 1,362,359 +3.12(+4.64%)
Apr 25, 2011 67.36 67.53 66.90 67.27 431,795 +0.31(+0.46%)
Apr 21, 2011 66.60 67.19 66.60 66.96 452,461 +0.22(+0.33%)
Apr 20, 2011 66.13 66.97 66.13 66.74 505,341 +1.37(+2.10%)
Apr 19, 2011 64.87 65.38 64.69 65.37 310,512 +0.64(+0.99%)
Apr 18, 2011 64.55 65.06 64.27 64.73 623,638 -0.51(-0.78%)
Apr 15, 2011 64.02 65.47 63.78 65.24 884,304 +1.62(+2.55%)
Apr 14, 2011 63.11 64.01 63.04 63.62 333,820 +0.00(+0.00%)
Apr 13, 2011 64.45 64.48 62.77 63.62 476,994 -0.23(-0.36%)
Apr 12, 2011 63.78 64.36 63.47 63.85 512,581 -0.51(-0.79%)
Apr 11, 2011 64.86 65.12 64.26 64.36 305,552 -0.46(-0.71%)
Apr 08, 2011 65.25 65.32 64.34 64.82 311,175 -0.02(-0.03%)
Apr 07, 2011 65.29 65.74 64.46 64.84 371,710 -0.53(-0.81%)
Apr 06, 2011 66.23 66.25 64.91 65.37 529,195 -0.39(-0.59%)
Apr 05, 2011 64.68 66.09 64.59 65.76 723,426 +0.88(+1.36%)
Apr 04, 2011 64.07 65.00 63.93 64.88 622,604 +0.94(+1.47%)
Apr 01, 2011 64.02 64.34 63.68 63.94 559,487 +0.30(+0.47%)
Mar 31, 2011 63.91 64.36 63.58 63.64 698,763 -0.25(-0.39%)
Mar 30, 2011 64.35 64.49 63.28 63.89 471,052 -0.06(-0.09%)
Mar 29, 2011 63.02 64.00 62.60 63.95 446,670 +0.86(+1.36%)
Mar 28, 2011 63.73 63.96 63.02 63.09 434,703 -0.33(-0.52%)
Mar 25, 2011 63.52 64.28 63.34 63.42 526,211 +0.10(+0.16%)
Mar 24, 2011 63.74 63.74 62.68 63.32 610,877 +0.01(+0.02%)
Mar 23, 2011 63.34 63.51 62.14 63.31 505,081 -0.10(-0.16%)
Mar 22, 2011 63.44 63.49 62.96 63.41 738,046 -0.05(-0.08%)
Mar 21, 2011 63.02 63.47 62.17 63.46 1,006,431 +1.46(+2.35%)
Mar 18, 2011 62.04 62.62 61.66 62.00 1,208,226 +0.70(+1.14%)
Mar 17, 2011 61.63 62.18 61.02 61.30 753,447 +0.61(+1.01%)
Mar 16, 2011 61.25 61.25 60.00 60.69 1,039,574 -0.82(-1.33%)
Mar 15, 2011 60.34 61.87 58.87 61.51 886,052 -0.73(-1.17%)
Mar 14, 2011 62.01 62.53 61.46 62.24 508,710 -0.13(-0.21%)
Mar 11, 2011 61.60 62.66 61.48 62.37 358,007 +0.52(+0.84%)
Mar 10, 2011 62.16 62.55 61.63 61.85 727,353 -1.22(-1.93%)
Mar 09, 2011 63.11 63.51 62.17 63.07 455,999 -0.35(-0.55%)
Mar 08, 2011 62.54 63.86 62.13 63.42 525,571 +0.77(+1.23%)
Mar 07, 2011 64.70 64.98 62.37 62.65 810,986 -1.69(-2.63%)
Mar 04, 2011 64.51 64.74 63.54 64.34 543,948 -0.24(-0.37%)
Mar 03, 2011 63.49 64.81 63.48 64.58 765,492 +1.57(+2.49%)
Mar 02, 2011 62.16 63.34 62.08 63.01 589,980 +0.71(+1.14%)
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.