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 (%)
Jun 30, 2004 59.80 59.96 59.32 59.61 316,400 -0.08(-0.13%)
Jun 29, 2004 59.27 59.81 58.83 59.69 462,300 +0.84(+1.43%)
Jun 28, 2004 58.89 59.23 58.68 58.85 277,600 +0.22(+0.38%)
Jun 25, 2004 58.22 58.88 58.10 58.63 448,100 +0.60(+1.03%)
Jun 24, 2004 58.03 58.33 57.85 58.03 246,400 +0.02(+0.03%)
Jun 23, 2004 57.97 58.30 57.42 58.01 250,300 +0.06(+0.10%)
Jun 22, 2004 57.55 57.95 56.89 57.95 275,000 +0.49(+0.85%)
Jun 21, 2004 57.45 57.87 57.25 57.46 220,300 -0.21(-0.36%)
Jun 18, 2004 56.81 57.91 56.67 57.67 420,600 +0.41(+0.72%)
Jun 17, 2004 57.43 57.44 56.85 57.26 301,800 -0.22(-0.38%)
Jun 16, 2004 57.87 57.89 56.88 57.48 263,700 -0.06(-0.10%)
Jun 15, 2004 57.40 57.95 57.06 57.54 359,800 +0.54(+0.95%)
Jun 14, 2004 57.62 57.77 56.72 57.00 268,700 -0.73(-1.26%)
Jun 10, 2004 57.81 58.10 57.49 57.73 172,900 +0.01(+0.02%)
Jun 09, 2004 58.32 58.38 57.66 57.72 327,600 -0.31(-0.53%)
Jun 08, 2004 57.17 58.03 57.15 58.03 381,300 +0.46(+0.80%)
Jun 07, 2004 56.40 57.59 56.39 57.57 261,500 +1.01(+1.79%)
Jun 04, 2004 56.49 57.14 56.46 56.56 313,300 +0.31(+0.55%)
Jun 03, 2004 56.80 57.23 56.25 56.25 292,200 -0.76(-1.33%)
Jun 02, 2004 57.20 57.24 56.50 57.01 294,200 -0.11(-0.19%)
Jun 01, 2004 57.12 57.18 56.61 57.12 358,400 +0.01(+0.02%)
May 28, 2004 57.64 57.64 56.77 57.11 253,000 -0.40(-0.70%)
May 27, 2004 57.49 57.83 57.01 57.51 451,900 +0.29(+0.51%)
May 26, 2004 56.73 57.39 56.66 57.22 242,900 +0.18(+0.32%)
May 25, 2004 56.45 57.33 56.25 57.04 447,100 +0.66(+1.17%)
May 24, 2004 56.36 56.95 55.62 56.38 347,700 +0.29(+0.52%)
May 21, 2004 55.55 56.56 55.21 56.09 483,200 +0.93(+1.69%)
May 20, 2004 54.76 55.40 54.60 55.16 220,700 +0.50(+0.91%)
May 19, 2004 55.01 55.90 54.42 54.66 395,500 -0.01(-0.02%)
May 18, 2004 54.63 54.94 54.01 54.67 413,300 +0.13(+0.24%)
May 17, 2004 54.87 55.12 53.75 54.54 565,600 -0.56(-1.02%)
May 14, 2004 55.33 55.65 54.85 55.10 325,400 -0.09(-0.16%)
May 13, 2004 55.19 55.34 54.97 55.19 434,700 -0.15(-0.27%)
May 12, 2004 55.55 55.77 54.37 55.34 607,500 -0.44(-0.79%)
May 11, 2004 54.95 56.14 54.61 55.78 448,100 +0.61(+1.11%)
May 10, 2004 55.93 55.93 54.74 55.17 385,200 -0.42(-0.76%)
May 07, 2004 56.77 57.05 55.51 55.59 497,700 -1.51(-2.64%)
May 06, 2004 56.86 57.21 56.73 57.10 382,100 -0.14(-0.24%)
May 05, 2004 57.30 57.40 56.81 57.24 440,600 -0.08(-0.14%)
May 04, 2004 57.15 57.77 56.58 57.32 516,400 +0.14(+0.24%)
May 03, 2004 57.00 57.19 56.53 57.18 661,300 +0.33(+0.58%)
Apr 30, 2004 57.25 57.42 56.64 56.85 468,400 -0.32(-0.56%)
Apr 29, 2004 57.29 57.87 56.87 57.17 554,900 -0.18(-0.31%)
Apr 28, 2004 58.10 58.10 57.17 57.35 468,300 -0.52(-0.90%)
Apr 27, 2004 57.71 58.23 57.51 57.87 548,300 +0.47(+0.82%)
Apr 26, 2004 57.20 57.90 57.15 57.40 440,900 +0.44(+0.77%)
Apr 23, 2004 57.56 58.40 56.55 56.96 1,151,700 +0.60(+1.06%)
Apr 22, 2004 54.34 56.98 54.07 56.36 572,200 +1.59(+2.90%)
Apr 21, 2004 54.45 55.09 54.25 54.77 371,100 +0.27(+0.50%)
Apr 20, 2004 55.22 55.80 54.50 54.50 252,700 -0.83(-1.50%)
Apr 19, 2004 55.23 55.55 54.59 55.33 237,800 -0.09(-0.16%)
Apr 16, 2004 55.45 55.61 54.73 55.42 350,300 +0.00(+0.00%)
Apr 15, 2004 55.26 55.83 54.92 55.42 343,100 +0.33(+0.60%)
Apr 14, 2004 54.72 55.35 54.72 55.09 427,600 +0.42(+0.77%)
Apr 13, 2004 55.59 55.79 54.58 54.67 323,000 -0.98(-1.76%)
Apr 12, 2004 55.01 56.00 55.01 55.65 265,700 +0.45(+0.82%)
Apr 08, 2004 55.55 55.91 55.07 55.20 272,400 +0.02(+0.04%)
Apr 07, 2004 55.25 55.67 54.81 55.18 277,000 -0.07(-0.13%)
Apr 06, 2004 55.94 56.22 55.13 55.25 515,100 -0.85(-1.52%)
Apr 05, 2004 56.01 56.20 55.75 56.10 428,000 +0.03(+0.05%)
Apr 02, 2004 55.19 56.11 55.18 56.07 644,300 +0.98(+1.78%)
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.