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, 2012 73.50 74.25 73.39 73.93 893,965 +0.00(+0.00%)
Jun 29, 2012 73.50 74.25 73.39 73.93 897,398 +1.76(+2.44%)
Jun 28, 2012 71.77 72.28 70.91 72.17 570,514 -0.01(-0.01%)
Jun 27, 2012 71.87 72.46 71.33 72.18 329,764 +0.60(+0.84%)
Jun 26, 2012 71.32 71.97 71.19 71.58 634,074 +0.18(+0.25%)
Jun 25, 2012 71.05 71.47 70.58 71.40 357,854 -0.37(-0.52%)
Jun 22, 2012 71.47 71.96 70.96 71.77 612,703 +0.69(+0.97%)
Jun 21, 2012 73.31 73.33 70.94 71.08 585,324 -2.04(-2.79%)
Jun 20, 2012 73.77 73.77 72.50 73.12 468,645 -0.47(-0.64%)
Jun 19, 2012 72.55 73.98 72.25 73.59 669,135 +1.63(+2.27%)
Jun 18, 2012 71.48 72.12 71.10 71.96 459,728 +0.26(+0.36%)
Jun 15, 2012 71.32 72.00 70.69 71.70 608,414 +0.51(+0.72%)
Jun 14, 2012 70.86 71.57 70.48 71.19 364,290 +0.53(+0.75%)
Jun 13, 2012 71.33 71.73 70.44 70.66 480,337 -0.76(-1.06%)
Jun 12, 2012 69.98 71.43 69.57 71.42 691,679 +1.83(+2.63%)
Jun 11, 2012 71.19 71.29 69.49 69.59 493,824 -1.11(-1.57%)
Jun 08, 2012 70.20 70.78 69.50 70.70 390,988 +0.45(+0.64%)
Jun 07, 2012 70.98 71.22 69.94 70.25 562,794 +0.32(+0.46%)
Jun 06, 2012 68.96 69.97 68.73 69.93 537,259 +1.53(+2.24%)
Jun 05, 2012 67.51 68.96 67.30 68.40 491,033 +0.60(+0.88%)
Jun 04, 2012 68.05 68.17 66.77 67.80 507,143 +0.27(+0.40%)
Jun 02, 2012 68.00 68.80 67.30 67.53 1,010,344 +0.00(+0.00%)
Jun 01, 2012 68.00 68.80 67.30 67.53 1,013,939 -1.84(-2.65%)
May 31, 2012 69.98 70.79 68.54 69.37 1,187,112 -1.10(-1.56%)
May 30, 2012 71.38 71.38 70.18 70.47 884,179 -1.78(-2.46%)
May 29, 2012 71.86 72.93 71.67 72.25 595,881 +1.15(+1.62%)
May 25, 2012 71.69 71.99 70.78 71.10 356,599 -0.50(-0.70%)
May 24, 2012 70.78 71.85 70.49 71.60 444,052 +0.76(+1.07%)
May 23, 2012 70.28 70.98 69.00 70.84 949,933 -0.25(-0.35%)
May 22, 2012 70.62 71.71 70.20 71.09 936,901 +0.88(+1.25%)
May 21, 2012 68.29 70.37 68.15 70.21 527,322 +2.04(+2.99%)
May 18, 2012 69.09 69.30 67.85 68.17 805,804 -0.52(-0.76%)
May 17, 2012 69.74 70.11 68.64 68.69 706,355 -1.10(-1.58%)
May 16, 2012 70.36 70.82 69.75 69.79 509,447 -0.08(-0.11%)
May 15, 2012 70.04 70.62 69.66 69.87 515,276 -0.09(-0.13%)
May 14, 2012 69.80 70.57 69.40 69.96 566,209 -0.67(-0.95%)
May 11, 2012 70.39 71.22 70.09 70.63 398,286 +0.07(+0.10%)
May 10, 2012 70.38 71.60 70.02 70.56 802,775 +0.92(+1.32%)
May 09, 2012 68.80 70.27 68.44 69.64 797,108 -0.17(-0.24%)
May 08, 2012 67.97 70.05 67.93 69.81 981,529 +1.25(+1.82%)
May 07, 2012 68.18 68.70 67.96 68.56 486,131 +0.03(+0.04%)
May 04, 2012 69.72 70.15 68.34 68.53 650,924 -1.86(-2.64%)
May 03, 2012 71.18 71.27 69.92 70.39 440,711 -0.71(-1.00%)
May 02, 2012 70.58 71.41 69.97 71.10 406,057 -0.11(-0.15%)
May 01, 2012 71.07 72.20 70.59 71.21 516,019 +0.31(+0.44%)
Apr 30, 2012 71.30 71.39 70.74 70.90 320,133 -0.48(-0.67%)
Apr 27, 2012 72.00 72.00 71.25 71.38 488,867 -0.21(-0.29%)
Apr 26, 2012 70.49 71.92 70.41 71.59 471,103 +0.80(+1.13%)
Apr 25, 2012 70.54 71.08 69.97 70.79 897,188 +0.39(+0.55%)
Apr 24, 2012 70.33 70.95 69.40 70.40 1,155,358 -0.09(-0.13%)
Apr 23, 2012 71.33 71.33 70.09 70.49 915,548 -1.39(-1.93%)
Apr 20, 2012 72.06 72.80 71.77 71.88 773,403 +0.29(+0.41%)
Apr 19, 2012 71.76 72.23 71.12 71.59 423,557 -0.28(-0.39%)
Apr 18, 2012 71.23 72.31 71.23 71.87 419,963 -0.02(-0.03%)
Apr 17, 2012 71.29 72.49 71.03 71.89 610,347 +1.00(+1.41%)
Apr 16, 2012 71.49 71.50 70.56 70.89 671,467 -0.07(-0.10%)
Apr 13, 2012 71.82 72.19 70.95 70.96 442,133 -1.37(-1.89%)
Apr 12, 2012 71.10 72.91 71.09 72.33 514,618 +1.24(+1.74%)
Apr 11, 2012 70.95 71.40 70.79 71.09 383,873 +0.76(+1.08%)
Apr 10, 2012 71.12 71.45 70.00 70.33 621,177 -1.14(-1.60%)
Apr 09, 2012 71.60 71.82 70.88 71.47 418,909 -1.01(-1.39%)
Apr 05, 2012 72.53 73.03 72.29 72.48 511,647 -0.59(-0.81%)
Apr 04, 2012 74.09 74.09 72.44 73.07 417,201 -0.93(-1.26%)
Apr 03, 2012 74.07 74.41 73.33 74.00 501,753 -0.43(-0.58%)
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.