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, 2015 139.42 139.48 139.30 139.35 1,041,438 +0.02(+0.01%)
Jun 29, 2015 139.53 139.53 139.28 139.33 1,011,518 -0.18(-0.13%)
Jun 26, 2015 139.34 139.51 139.34 139.51 1,272,372 +0.17(+0.12%)
Jun 25, 2015 139.38 139.41 139.31 139.34 1,234,842 +0.02(+0.01%)
Jun 24, 2015 139.40 139.40 139.29 139.32 1,058,560 -0.02(-0.01%)
Jun 23, 2015 139.40 139.41 139.25 139.34 1,058,349 -0.05(-0.04%)
Jun 22, 2015 139.40 139.49 139.37 139.39 714,684 -0.06(-0.04%)
Jun 19, 2015 139.37 139.75 139.37 139.45 1,720,918 +0.06(+0.04%)
Jun 18, 2015 139.48 139.50 139.37 139.39 945,252 -0.02(-0.01%)
Jun 17, 2015 139.35 139.52 139.35 139.41 797,366 +0.02(+0.01%)
Jun 16, 2015 139.45 139.50 139.34 139.39 1,510,991 -0.06(-0.04%)
Jun 15, 2015 138.84 139.67 138.61 139.45 2,215,415 +0.34(+0.24%)
Jun 12, 2015 138.34 139.25 138.29 139.11 1,322,772 +0.72(+0.52%)
Jun 11, 2015 138.42 138.50 138.33 138.39 1,500,192 -0.03(-0.02%)
Jun 10, 2015 138.40 138.66 138.27 138.42 710,119 +0.18(+0.13%)
Jun 09, 2015 138.15 138.38 138.06 138.24 886,796 +0.09(+0.07%)
Jun 08, 2015 138.45 138.45 138.01 138.15 774,682 -0.10(-0.07%)
Jun 05, 2015 138.38 138.63 138.14 138.25 901,011 -0.29(-0.21%)
Jun 04, 2015 138.71 138.77 138.26 138.54 1,104,457 -0.11(-0.08%)
Jun 03, 2015 138.23 138.77 138.06 138.65 2,091,717 +0.39(+0.28%)
Jun 02, 2015 139.10 139.15 136.72 138.26 4,310,093 -0.89(-0.64%)
Jun 01, 2015 139.19 139.26 139.06 139.15 855,602 -0.15(-0.11%)
May 29, 2015 139.02 140.03 138.67 139.30 3,922,929 +0.42(+0.30%)
May 28, 2015 139.09 139.13 138.78 138.88 950,619 -0.30(-0.22%)
May 27, 2015 139.17 139.29 139.15 139.18 878,124 +0.05(+0.04%)
May 26, 2015 139.04 139.18 139.04 139.13 886,699 +0.05(+0.04%)
May 22, 2015 139.08 139.08 139.08 0 -0.01(-0.01%)
May 21, 2015 139.06 139.06 138.99 139.09 1,809,532 +0.03(+0.02%)
May 20, 2015 139.12 139.14 139.05 139.06 1,574,238 -0.07(-0.05%)
May 19, 2015 139.16 139.20 139.08 139.13 1,267,891 +0.03(+0.02%)
May 18, 2015 138.81 139.24 138.81 139.10 554,398 +0.02(+0.01%)
May 15, 2015 139.15 139.15 138.94 139.08 1,130,796 +0.09(+0.07%)
May 14, 2015 138.98 139.05 138.93 138.99 937,291 +0.05(+0.03%)
May 13, 2015 138.88 138.98 138.82 138.94 680,545 +0.07(+0.05%)
May 12, 2015 138.86 139.00 138.82 138.87 761,618 -0.13(-0.09%)
May 11, 2015 138.91 139.00 138.88 139.00 548,074 +0.10(+0.07%)
May 08, 2015 138.97 138.98 138.88 138.90 591,321 +0.02(+0.01%)
May 07, 2015 138.80 138.98 138.77 138.88 1,257,617 -0.01(-0.01%)
May 06, 2015 138.79 138.90 138.77 138.89 740,575 +0.17(+0.12%)
May 05, 2015 138.93 138.97 138.70 138.72 1,160,512 -0.25(-0.18%)
May 04, 2015 138.82 138.97 138.82 138.97 540,207 +0.03(+0.02%)
May 01, 2015 138.96 139.06 138.79 138.94 832,482 +0.02(+0.01%)
Apr 30, 2015 138.83 138.95 138.61 138.92 977,052 +0.05(+0.04%)
Apr 29, 2015 138.90 138.98 138.80 138.87 1,315,616 -0.12(-0.09%)
Apr 28, 2015 138.83 138.99 138.80 138.99 689,872 +0.09(+0.06%)
Apr 27, 2015 138.96 139.59 138.72 138.90 503,492 -0.10(-0.07%)
Apr 24, 2015 139.02 138.89 139.00 536,970 +0.03(+0.02%)
Apr 23, 2015 138.79 139.09 138.74 138.97 877,603 +0.05(+0.04%)
Apr 22, 2015 138.70 138.98 138.65 138.92 624,293 +0.17(+0.12%)
Apr 21, 2015 138.52 138.80 138.52 138.75 657,416 +0.14(+0.10%)
Apr 20, 2015 138.50 139.15 138.30 138.61 472,055 +0.22(+0.16%)
Apr 17, 2015 138.25 138.41 138.20 138.39 895,436 +0.09(+0.07%)
Apr 16, 2015 138.45 138.58 138.30 138.30 504,918 -0.08(-0.06%)
Apr 15, 2015 138.40 138.55 138.36 138.38 670,962 -0.03(-0.02%)
Apr 14, 2015 138.47 138.50 138.32 138.41 799,084 +0.01(+0.01%)
Apr 13, 2015 138.46 138.64 138.39 138.40 575,104 -0.05(-0.04%)
Apr 10, 2015 138.59 138.66 138.35 138.45 842,653 -0.09(-0.06%)
Apr 09, 2015 138.65 138.70 138.42 138.54 520,970 -0.03(-0.02%)
Apr 08, 2015 138.42 138.67 138.41 138.57 449,291 +0.12(+0.09%)
Apr 07, 2015 138.58 138.69 138.40 138.45 384,641 -0.14(-0.10%)
Apr 06, 2015 138.38 138.75 138.35 138.59 356,205 +0.08(+0.06%)
Apr 02, 2015 138.51 138.51 138.51 0 +0.05(+0.04%)
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.