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, 2014 101.73 101.75 101.09 101.48 599,825 +0.00(+0.00%)
Jun 27, 2014 101.02 101.55 100.73 101.48 1,375,262 +0.19(+0.19%)
Jun 26, 2014 101.33 101.57 100.54 101.29 429,297 -0.40(-0.39%)
Jun 25, 2014 100.98 101.91 100.95 101.69 483,888 +0.76(+0.75%)
Jun 24, 2014 101.22 101.84 100.80 100.93 525,722 -0.78(-0.77%)
Jun 23, 2014 100.56 101.87 100.56 101.71 601,028 +0.55(+0.54%)
Jun 20, 2014 100.72 101.19 100.31 101.16 687,231 +0.86(+0.86%)
Jun 19, 2014 100.41 100.71 100.00 100.30 329,337 -0.16(-0.16%)
Jun 18, 2014 99.75 100.59 99.55 100.46 428,872 +0.47(+0.47%)
Jun 17, 2014 99.85 100.42 99.65 99.99 407,305 +0.11(+0.11%)
Jun 16, 2014 99.63 100.43 99.63 99.88 548,303 -0.15(-0.15%)
Jun 13, 2014 100.06 100.08 99.57 100.03 420,966 +0.39(+0.39%)
Jun 12, 2014 99.60 99.90 99.31 99.64 561,933 -0.16(-0.16%)
Jun 11, 2014 99.59 99.91 99.18 99.80 425,592 -0.09(-0.09%)
Jun 10, 2014 99.92 100.26 99.49 99.89 319,187 -0.04(-0.04%)
Jun 06, 2014 99.97 99.97 99.54 99.93 449,776 +0.38(+0.38%)
Jun 05, 2014 98.97 99.59 98.02 99.55 566,250 +0.93(+0.94%)
Jun 04, 2014 98.56 98.93 98.41 98.62 522,651 -0.19(-0.19%)
Jun 03, 2014 97.38 99.14 97.38 98.81 405,795 -0.25(-0.25%)
Jun 02, 2014 98.58 99.08 98.42 99.06 386,192 +0.53(+0.54%)
May 30, 2014 98.70 98.81 98.14 98.53 1,060,795 -0.02(-0.02%)
May 29, 2014 98.02 98.55 97.87 98.55 639,164 +0.43(+0.44%)
May 28, 2014 97.73 98.29 97.66 98.12 573,804 +0.11(+0.11%)
May 27, 2014 98.00 98.18 97.64 98.01 637,549 +0.32(+0.33%)
May 23, 2014 97.69 97.69 97.69 0 +0.56(+0.58%)
May 22, 2014 96.63 97.17 96.21 97.13 519,410 +0.72(+0.75%)
May 21, 2014 96.11 97.11 95.85 96.41 493,355 +0.65(+0.68%)
May 20, 2014 96.68 96.79 95.72 95.76 496,883 -0.70(-0.73%)
May 19, 2014 95.95 96.70 95.93 96.46 447,101 +0.13(+0.13%)
May 16, 2014 96.00 96.34 95.15 96.33 515,259 +0.53(+0.55%)
May 15, 2014 96.94 97.01 95.19 95.80 560,241 -1.16(-1.20%)
May 14, 2014 97.13 97.54 96.78 96.96 436,463 -0.38(-0.39%)
May 13, 2014 98.04 98.04 97.13 97.34 356,810 -0.46(-0.47%)
May 12, 2014 97.43 97.93 97.08 97.80 519,360 +0.96(+0.99%)
May 09, 2014 96.64 97.00 96.17 96.84 589,722 -0.01(-0.01%)
May 08, 2014 96.56 97.38 96.32 96.85 667,117 -0.09(-0.09%)
May 07, 2014 96.75 97.05 96.04 96.94 829,757 +0.68(+0.71%)
May 06, 2014 96.17 96.68 95.51 96.26 367,454 -0.06(-0.06%)
May 05, 2014 95.15 96.41 94.65 96.32 490,992 +0.87(+0.91%)
May 02, 2014 96.23 96.23 95.37 95.45 471,766 -0.23(-0.24%)
May 01, 2014 96.15 96.31 95.45 95.68 489,422 -0.53(-0.55%)
Apr 30, 2014 95.07 96.40 94.83 96.21 655,990 +0.48(+0.50%)
Apr 29, 2014 95.53 95.95 95.18 95.73 492,130 +0.68(+0.72%)
Apr 28, 2014 95.49 95.67 94.12 95.05 511,305 +0.06(+0.06%)
Apr 25, 2014 94.90 95.85 94.60 94.99 507,281 +0.23(+0.24%)
Apr 24, 2014 95.89 97.64 94.32 94.76 686,915 +0.94(+1.00%)
Apr 23, 2014 94.68 94.95 93.74 93.82 514,718 -0.92(-0.97%)
Apr 22, 2014 94.32 95.26 93.80 94.74 486,420 +0.21(+0.22%)
Apr 21, 2014 94.28 94.67 93.91 94.53 386,258 +0.46(+0.49%)
Apr 17, 2014 94.07 94.07 94.07 0 +0.05(+0.05%)
Apr 16, 2014 93.62 94.17 93.21 94.02 354,556 +1.13(+1.22%)
Apr 15, 2014 92.72 93.17 91.61 92.89 633,474 +0.25(+0.27%)
Apr 14, 2014 93.08 93.22 92.15 92.64 435,843 +0.54(+0.59%)
Apr 11, 2014 92.39 93.37 92.08 92.10 603,433 -0.79(-0.85%)
Apr 10, 2014 94.49 94.73 92.58 92.89 526,554 -1.65(-1.75%)
Apr 09, 2014 93.95 94.80 93.43 94.54 443,668 +0.88(+0.94%)
Apr 08, 2014 92.45 94.02 92.37 93.66 561,063 +1.05(+1.13%)
Apr 07, 2014 93.30 93.41 92.04 92.61 521,962 -0.71(-0.76%)
Apr 04, 2014 94.97 95.45 93.21 93.32 492,175 -1.39(-1.47%)
Apr 03, 2014 95.30 95.50 94.03 94.71 440,831 -0.41(-0.43%)
Apr 02, 2014 94.57 95.47 94.53 95.12 610,406 +0.53(+0.56%)
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.