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, 2011 71.91 73.60 71.29 73.38 1,169,195 +1.71(+2.39%)
Jun 29, 2011 71.39 71.85 70.82 71.67 610,834 +0.68(+0.96%)
Jun 28, 2011 69.50 71.23 69.38 70.99 710,445 +1.66(+2.39%)
Jun 27, 2011 68.81 69.75 68.09 69.33 468,945 +0.57(+0.83%)
Jun 24, 2011 69.02 69.14 68.50 68.76 899,800 -0.06(-0.09%)
Jun 23, 2011 68.00 68.89 67.16 68.82 632,419 +0.01(+0.01%)
Jun 22, 2011 69.09 69.64 68.69 68.81 508,506 -0.39(-0.56%)
Jun 21, 2011 68.01 69.30 67.83 69.20 513,889 +1.55(+2.29%)
Jun 20, 2011 67.56 67.85 66.54 67.65 288,070 +1.08(+1.62%)
Jun 17, 2011 67.19 67.38 66.52 66.57 733,428 +0.34(+0.51%)
Jun 16, 2011 66.90 66.91 65.58 66.23 571,354 -0.54(-0.81%)
Jun 15, 2011 67.69 68.10 66.63 66.77 525,088 -1.43(-2.10%)
Jun 14, 2011 67.65 68.51 67.65 68.20 447,082 +1.15(+1.72%)
Jun 13, 2011 67.26 67.56 66.61 67.05 548,644 -0.08(-0.12%)
Jun 10, 2011 68.16 68.49 67.13 67.13 586,308 -1.38(-2.01%)
Jun 09, 2011 67.30 68.84 66.91 68.51 643,119 +1.58(+2.36%)
Jun 08, 2011 67.27 67.42 66.65 66.93 512,422 -0.46(-0.68%)
Jun 07, 2011 67.25 68.07 66.96 67.39 748,585 +0.55(+0.82%)
Jun 06, 2011 67.72 67.89 66.78 66.84 397,175 -0.57(-0.85%)
Jun 03, 2011 68.03 68.11 67.35 67.41 588,019 -0.79(-1.16%)
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%)
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.