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, 2009 50.54 50.54 49.41 49.56 1,001,417 -0.79(-1.57%)
Jun 29, 2009 50.01 50.61 49.52 50.35 709,144 +0.69(+1.39%)
Jun 26, 2009 49.89 50.01 49.47 49.66 1,941,910 -0.34(-0.68%)
Jun 25, 2009 48.97 50.00 48.17 50.00 788,642 +1.13(+2.31%)
Jun 24, 2009 48.30 49.49 48.24 48.87 1,136,478 +0.74(+1.54%)
Jun 23, 2009 47.63 48.33 47.50 48.13 928,567 +0.35(+0.73%)
Jun 22, 2009 47.56 48.32 47.01 47.78 1,396,965 -0.50(-1.04%)
Jun 19, 2009 49.29 49.29 47.96 48.28 1,249,121 -0.47(-0.96%)
Jun 18, 2009 48.40 49.24 47.97 48.75 667,418 +0.48(+0.99%)
Jun 17, 2009 47.63 48.83 47.36 48.27 842,101 +0.33(+0.69%)
Jun 16, 2009 48.89 49.26 47.81 47.94 871,612 -0.95(-1.94%)
Jun 15, 2009 49.57 50.23 48.43 48.89 746,850 -1.46(-2.90%)
Jun 12, 2009 50.53 50.75 49.97 50.35 852,846 -0.48(-0.94%)
Jun 11, 2009 49.78 51.41 49.78 50.83 893,209 +1.06(+2.13%)
Jun 10, 2009 50.71 50.75 48.88 49.77 760,657 -0.50(-0.99%)
Jun 09, 2009 50.30 50.59 49.83 50.27 923,213 +0.33(+0.66%)
Jun 08, 2009 49.43 50.29 48.96 49.94 1,529,090 +0.36(+0.73%)
Jun 05, 2009 48.84 49.93 48.75 49.58 1,652,934 +0.75(+1.54%)
Jun 04, 2009 49.22 49.35 48.54 48.83 1,214,832 -0.03(-0.06%)
Jun 03, 2009 49.35 50.01 48.35 48.86 1,199,774 -0.84(-1.69%)
Jun 02, 2009 49.50 50.30 49.45 49.70 1,005,988 -0.12(-0.24%)
Jun 01, 2009 47.84 50.00 47.84 49.82 1,171,453 +1.36(+2.81%)
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%)
May 01, 2009 43.91 44.20 42.89 44.05 1,169,048 +0.21(+0.48%)
Apr 30, 2009 43.29 44.47 43.21 43.84 1,465,605 +0.71(+1.65%)
Apr 29, 2009 42.03 43.54 42.03 43.13 1,129,562 +1.27(+3.03%)
Apr 28, 2009 41.15 42.28 40.29 41.86 1,114,044 +0.80(+1.95%)
Apr 27, 2009 41.34 41.81 40.98 41.06 1,139,015 -1.04(-2.47%)
Apr 24, 2009 40.86 42.27 40.77 42.10 1,194,463 +1.31(+3.21%)
Apr 23, 2009 40.68 41.32 39.55 40.79 1,746,670 +1.38(+3.50%)
Apr 22, 2009 39.07 40.35 38.79 39.41 1,360,364 +0.06(+0.15%)
Apr 21, 2009 38.95 39.82 38.95 39.35 1,288,039 -0.06(-0.15%)
Apr 20, 2009 40.64 40.95 39.30 39.41 1,214,239 -1.93(-4.67%)
Apr 17, 2009 41.27 41.47 40.53 41.34 1,123,948 +0.09(+0.22%)
Apr 16, 2009 41.21 41.49 40.33 41.25 844,429 +0.57(+1.40%)
Apr 15, 2009 39.81 40.69 39.75 40.68 960,014 +0.61(+1.52%)
Apr 14, 2009 40.40 40.84 39.91 40.07 1,095,055 -0.72(-1.77%)
Apr 13, 2009 40.39 41.07 39.93 40.79 864,227 +0.09(+0.22%)
Apr 09, 2009 39.97 40.79 39.58 40.70 1,102,403 +1.63(+4.17%)
Apr 08, 2009 38.78 39.25 38.26 39.07 715,853 +0.73(+1.90%)
Apr 07, 2009 39.21 39.43 38.15 38.34 943,606 -1.20(-3.03%)
Apr 06, 2009 39.15 40.10 38.85 39.54 798,970 -0.37(-0.93%)
Apr 03, 2009 40.02 40.09 39.22 39.91 876,398 +0.18(+0.45%)
Apr 02, 2009 39.24 40.28 37.95 39.73 1,237,812 +1.05(+2.71%)
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.