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 (%)
Jul 31, 2002 47.42 48.28 46.67 47.92 699,600 +0.82(+1.74%)
Jul 30, 2002 48.38 48.50 46.76 47.10 1,015,900 -1.73(-3.54%)
Jul 29, 2002 46.62 49.33 46.56 48.83 1,026,600 +2.48(+5.35%)
Jul 26, 2002 47.00 47.05 45.65 46.35 1,057,400 -0.72(-1.53%)
Jul 25, 2002 44.24 47.18 44.00 47.07 1,423,800 +2.26(+5.04%)
Jul 24, 2002 40.31 45.05 40.30 44.81 2,727,486 +5.01(+12.59%)
Jul 23, 2002 41.02 42.02 39.00 39.80 923,900 -1.10(-2.69%)
Jul 22, 2002 42.49 43.40 40.31 40.90 896,300 -1.76(-4.13%)
Jul 19, 2002 44.00 44.20 42.47 42.66 866,100 -2.02(-4.52%)
Jul 17, 2002 45.31 46.10 43.90 44.68 1,380,600 -1.39(-3.02%)
Jul 12, 2002 46.31 46.90 44.77 46.07 1,354,700 +2.04(+4.63%)
Jul 11, 2002 43.70 44.64 43.10 44.03 684,600 -0.35(-0.79%)
Jul 10, 2002 46.40 46.40 44.05 44.38 884,700 -2.06(-4.44%)
Jul 09, 2002 47.55 47.55 46.44 46.44 510,000 -1.11(-2.33%)
Jul 08, 2002 48.14 48.50 47.30 47.55 595,300 -0.59(-1.23%)
Jul 05, 2002 47.02 49.13 46.80 48.14 488,500 +1.32(+2.82%)
Jul 04, 2002 49.51 49.54 45.50 46.82 1,956,700 +0.00(+0.00%)
Jul 03, 2002 49.51 49.54 45.50 46.82 1,956,700 -2.69(-5.43%)
Jul 02, 2002 51.32 51.41 49.50 49.51 1,343,700 -1.84(-3.58%)
Jul 01, 2002 50.06 51.79 49.74 51.35 684,600 +1.20(+2.39%)
Jun 28, 2002 49.20 50.77 48.85 50.15 514,000 +1.25(+2.56%)
Jun 27, 2002 48.50 49.26 47.78 48.90 514,000 +0.32(+0.66%)
Jun 26, 2002 48.99 49.24 48.44 48.58 405,300 +0.07(+0.14%)
Jun 25, 2002 49.17 49.63 48.51 48.51 308,300 -0.43(-0.88%)
Jun 21, 2002 48.74 49.80 48.49 48.94 850,600 -0.84(-1.69%)
Jun 20, 2002 49.80 50.35 49.76 49.78 390,000 +0.00(+0.00%)
Jun 19, 2002 49.93 50.55 49.76 49.78 349,900 -0.13(-0.26%)
Jun 18, 2002 49.55 50.05 49.42 49.91 255,300 +0.11(+0.22%)
Jun 17, 2002 49.91 50.30 49.08 49.80 429,200 -0.02(-0.04%)
Jun 14, 2002 49.64 50.35 48.20 49.82 305,400 -0.58(-1.15%)
Jun 12, 2002 49.64 50.64 49.33 50.40 529,100 +0.99(+2.00%)
Jun 11, 2002 51.14 51.15 49.35 49.41 210,100 -1.49(-2.93%)
Jun 10, 2002 50.05 51.45 49.74 50.90 433,100 +1.24(+2.50%)
Jun 07, 2002 47.61 49.97 47.13 49.66 496,400 +1.68(+3.50%)
Jun 06, 2002 48.49 48.50 47.45 47.98 277,800 -0.45(-0.93%)
Jun 05, 2002 47.57 48.44 47.43 48.43 230,200 +0.72(+1.51%)
May 31, 2002 48.86 49.18 47.60 47.71 646,600 -1.74(-3.52%)
May 28, 2002 50.30 50.30 49.21 49.45 190,300 -0.75(-1.49%)
May 27, 2002 50.18 51.00 50.16 50.20 213,000 +0.00(+0.00%)
May 24, 2002 50.18 51.00 50.16 50.20 212,600 -0.02(-0.04%)
May 23, 2002 50.60 50.70 49.72 50.22 303,300 -0.30(-0.59%)
May 22, 2002 50.39 51.00 49.97 50.52 213,000 +0.32(+0.64%)
May 21, 2002 49.63 50.44 49.63 50.20 149,700 +0.38(+0.76%)
May 20, 2002 50.65 50.65 49.48 49.82 154,900 -0.89(-1.76%)
May 17, 2002 49.98 50.99 49.98 50.71 295,600 +0.27(+0.54%)
May 16, 2002 50.50 50.96 50.32 50.44 114,800 -0.27(-0.53%)
May 15, 2002 50.30 50.91 50.30 50.71 234,400 +0.24(+0.48%)
May 14, 2002 49.55 50.79 49.54 50.47 253,600 +1.03(+2.08%)
May 13, 2002 49.39 49.53 48.70 49.44 315,700 +0.13(+0.26%)
May 10, 2002 49.50 49.81 49.11 49.31 290,500 -0.26(-0.52%)
May 09, 2002 49.80 50.10 49.50 49.57 307,100 -0.43(-0.86%)
May 08, 2002 50.58 50.75 49.72 50.00 377,800 -0.40(-0.79%)
May 07, 2002 51.05 51.20 50.06 50.40 533,800 +0.57(+1.14%)
May 06, 2002 49.73 50.50 49.49 49.83 529,300 +0.11(+0.22%)
May 03, 2002 49.01 49.91 49.00 49.72 497,800 +0.33(+0.67%)
May 02, 2002 47.88 49.50 47.63 49.39 476,400 +1.51(+3.15%)
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.