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, 2003 56.67 57.91 56.22 57.00 760,100 +0.72(+1.28%)
Jul 30, 2003 55.65 56.50 55.54 56.28 416,700 +0.45(+0.81%)
Jul 29, 2003 55.30 56.03 54.75 55.83 578,000 +0.42(+0.76%)
Jul 28, 2003 55.75 55.94 55.27 55.41 588,300 -0.39(-0.70%)
Jul 25, 2003 54.55 55.95 54.50 55.80 517,000 +0.85(+1.55%)
Jul 24, 2003 55.36 55.95 54.77 54.95 895,900 -0.27(-0.49%)
Jul 23, 2003 55.81 56.55 54.00 55.22 1,237,700 -1.61(-2.83%)
Jul 22, 2003 56.38 56.98 55.45 56.83 408,000 +0.68(+1.21%)
Jul 21, 2003 56.01 56.43 55.80 56.15 453,400 +0.02(+0.04%)
Jul 18, 2003 55.59 56.34 55.15 56.13 445,700 +0.81(+1.46%)
Jul 17, 2003 55.79 55.98 55.15 55.32 353,000 -0.50(-0.90%)
Jul 16, 2003 55.77 56.12 55.10 55.82 419,100 -0.10(-0.18%)
Jul 15, 2003 55.57 56.13 55.52 55.92 364,700 +0.04(+0.07%)
Jul 14, 2003 55.53 56.30 55.26 55.88 326,800 +0.53(+0.96%)
Jul 11, 2003 55.36 55.95 55.08 55.35 310,591 +0.23(+0.42%)
Jul 10, 2003 56.15 56.30 54.99 55.12 294,400 -0.95(-1.69%)
Jul 09, 2003 55.97 56.27 55.62 56.07 255,500 -0.03(-0.05%)
Jul 08, 2003 55.20 56.26 54.86 56.10 691,200 +0.85(+1.54%)
Jul 07, 2003 54.42 55.90 54.28 55.25 648,300 +0.71(+1.30%)
Jul 03, 2003 54.66 55.17 53.89 54.54 561,600 -0.26(-0.47%)
Jul 02, 2003 54.55 55.00 54.38 54.80 719,900 +0.14(+0.26%)
Jul 01, 2003 54.18 54.85 53.20 54.66 489,900 +0.34(+0.63%)
Jun 30, 2003 54.39 55.00 54.01 54.32 686,700 -0.20(-0.37%)
Jun 27, 2003 55.03 55.21 54.39 54.52 575,518 -0.57(-1.03%)
Jun 26, 2003 53.97 55.31 53.81 55.09 503,500 +0.92(+1.70%)
Jun 25, 2003 54.35 55.27 51.95 54.17 495,300 -0.21(-0.38%)
Jun 24, 2003 53.74 54.84 53.51 54.38 746,300 +0.81(+1.51%)
Jun 23, 2003 54.20 54.42 53.20 53.57 742,100 -0.97(-1.78%)
Jun 20, 2003 55.52 55.55 53.86 54.54 1,088,500 -0.20(-0.37%)
Jun 19, 2003 55.98 56.14 54.08 54.74 774,500 -1.49(-2.65%)
Jun 18, 2003 56.51 56.99 55.74 56.23 1,058,800 -0.40(-0.71%)
Jun 17, 2003 56.24 56.95 55.32 56.63 931,500 +0.60(+1.07%)
Jun 16, 2003 54.95 56.05 54.65 56.03 470,000 +1.23(+2.24%)
Jun 13, 2003 55.35 55.35 54.36 54.80 378,100 -0.48(-0.87%)
Jun 12, 2003 54.69 55.35 54.37 55.28 301,600 +0.33(+0.60%)
Jun 11, 2003 55.00 55.00 54.02 54.95 433,900 +0.19(+0.35%)
Jun 10, 2003 54.52 54.98 53.88 54.76 392,100 +0.48(+0.88%)
Jun 09, 2003 54.66 54.92 53.92 54.28 677,800 -0.51(-0.93%)
Jun 06, 2003 55.11 55.58 54.34 54.79 757,300 -0.23(-0.42%)
Jun 05, 2003 54.78 55.23 54.18 55.02 554,900 +0.46(+0.84%)
Jun 04, 2003 54.17 54.80 53.71 54.56 382,700 +0.50(+0.92%)
Jun 03, 2003 54.15 54.34 53.67 54.06 485,400 +0.06(+0.11%)
Jun 02, 2003 52.31 54.74 52.30 54.00 1,120,700 +1.69(+3.23%)
May 30, 2003 52.05 52.69 51.70 52.31 464,100 +0.34(+0.65%)
May 29, 2003 52.40 52.65 51.65 51.97 488,600 -0.26(-0.50%)
May 28, 2003 52.75 52.80 51.80 52.23 379,500 -0.13(-0.25%)
May 27, 2003 51.01 52.51 51.01 52.36 736,000 +1.10(+2.15%)
May 23, 2003 50.30 51.51 50.00 51.26 996,500 +1.35(+2.70%)
May 22, 2003 50.24 50.33 49.50 49.91 554,300 +0.16(+0.32%)
May 21, 2003 49.98 50.15 49.45 49.75 980,400 -0.22(-0.44%)
May 20, 2003 50.25 51.00 49.51 49.97 692,400 -0.44(-0.87%)
May 19, 2003 51.34 51.41 50.35 50.41 511,400 -0.91(-1.77%)
May 16, 2003 51.53 51.67 50.88 51.32 503,500 -0.34(-0.66%)
May 15, 2003 51.35 51.73 51.06 51.66 613,100 +0.41(+0.80%)
May 14, 2003 51.73 51.79 49.92 51.25 446,100 -0.42(-0.81%)
May 13, 2003 51.84 51.87 51.15 51.67 485,200 -0.24(-0.46%)
May 12, 2003 51.50 52.36 50.79 51.91 710,000 +0.47(+0.91%)
May 09, 2003 50.79 51.54 50.48 51.44 405,600 +0.79(+1.56%)
May 08, 2003 50.90 51.22 50.50 50.65 1,029,600 -0.85(-1.65%)
May 07, 2003 51.25 52.00 51.19 51.50 996,400 -0.22(-0.43%)
May 06, 2003 50.51 51.77 50.31 51.72 901,500 +1.21(+2.40%)
May 05, 2003 50.59 50.79 49.85 50.51 789,000 +0.27(+0.54%)
May 02, 2003 49.75 50.48 49.68 50.24 575,800 +0.43(+0.86%)
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.