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 30, 2004 58.54 58.54 57.05 57.44 310,800 -0.74(-1.27%)
Jul 29, 2004 58.11 58.49 57.78 58.18 318,500 +0.27(+0.47%)
Jul 28, 2004 56.96 57.99 56.75 57.91 418,100 +0.46(+0.80%)
Jul 27, 2004 56.40 57.74 55.89 57.45 637,600 +0.99(+1.75%)
Jul 26, 2004 56.51 57.01 56.25 56.46 822,600 -0.01(-0.02%)
Jul 23, 2004 57.23 57.54 55.75 56.47 477,900 -1.16(-2.01%)
Jul 22, 2004 58.07 58.28 55.97 57.63 489,500 -0.19(-0.33%)
Jul 21, 2004 59.38 59.40 57.80 57.82 329,900 -1.58(-2.66%)
Jul 20, 2004 59.08 59.46 58.74 59.40 342,800 +0.34(+0.58%)
Jul 19, 2004 59.61 59.76 58.63 59.06 574,800 -0.27(-0.46%)
Jul 16, 2004 59.65 59.80 59.06 59.33 349,700 +0.12(+0.20%)
Jul 15, 2004 59.51 59.51 59.03 59.21 269,800 -0.19(-0.32%)
Jul 14, 2004 59.06 59.80 59.04 59.40 387,200 +0.12(+0.20%)
Jul 13, 2004 59.14 59.29 58.65 59.28 354,300 +0.37(+0.63%)
Jul 12, 2004 58.75 59.13 58.44 58.91 233,500 +0.21(+0.36%)
Jul 09, 2004 58.93 59.00 58.55 58.70 276,900 +0.08(+0.14%)
Jul 08, 2004 59.09 59.12 58.31 58.62 273,900 -0.25(-0.42%)
Jul 07, 2004 59.07 59.10 58.60 58.87 190,700 +0.21(+0.36%)
Jul 06, 2004 59.22 59.53 58.61 58.66 294,500 -0.30(-0.51%)
Jul 02, 2004 58.60 59.54 58.19 58.96 324,200 +0.14(+0.24%)
Jul 01, 2004 59.60 59.86 58.14 58.82 422,900 -0.79(-1.33%)
Jun 30, 2004 59.80 59.96 59.32 59.61 316,400 -0.08(-0.13%)
Jun 29, 2004 59.27 59.81 58.83 59.69 462,300 +0.84(+1.43%)
Jun 28, 2004 58.89 59.23 58.68 58.85 277,600 +0.22(+0.38%)
Jun 25, 2004 58.22 58.88 58.10 58.63 448,100 +0.60(+1.03%)
Jun 24, 2004 58.03 58.33 57.85 58.03 246,400 +0.02(+0.03%)
Jun 23, 2004 57.97 58.30 57.42 58.01 250,300 +0.06(+0.10%)
Jun 22, 2004 57.55 57.95 56.89 57.95 275,000 +0.49(+0.85%)
Jun 21, 2004 57.45 57.87 57.25 57.46 220,300 -0.21(-0.36%)
Jun 18, 2004 56.81 57.91 56.67 57.67 420,600 +0.41(+0.72%)
Jun 17, 2004 57.43 57.44 56.85 57.26 301,800 -0.22(-0.38%)
Jun 16, 2004 57.87 57.89 56.88 57.48 263,700 -0.06(-0.10%)
Jun 15, 2004 57.40 57.95 57.06 57.54 359,800 +0.54(+0.95%)
Jun 14, 2004 57.62 57.77 56.72 57.00 268,700 -0.73(-1.26%)
Jun 10, 2004 57.81 58.10 57.49 57.73 172,900 +0.01(+0.02%)
Jun 09, 2004 58.32 58.38 57.66 57.72 327,600 -0.31(-0.53%)
Jun 08, 2004 57.17 58.03 57.15 58.03 381,300 +0.46(+0.80%)
Jun 07, 2004 56.40 57.59 56.39 57.57 261,500 +1.01(+1.79%)
Jun 04, 2004 56.49 57.14 56.46 56.56 313,300 +0.31(+0.55%)
Jun 03, 2004 56.80 57.23 56.25 56.25 292,200 -0.76(-1.33%)
Jun 02, 2004 57.20 57.24 56.50 57.01 294,200 -0.11(-0.19%)
Jun 01, 2004 57.12 57.18 56.61 57.12 358,400 +0.01(+0.02%)
May 28, 2004 57.64 57.64 56.77 57.11 253,000 -0.40(-0.70%)
May 27, 2004 57.49 57.83 57.01 57.51 451,900 +0.29(+0.51%)
May 26, 2004 56.73 57.39 56.66 57.22 242,900 +0.18(+0.32%)
May 25, 2004 56.45 57.33 56.25 57.04 447,100 +0.66(+1.17%)
May 24, 2004 56.36 56.95 55.62 56.38 347,700 +0.29(+0.52%)
May 21, 2004 55.55 56.56 55.21 56.09 483,200 +0.93(+1.69%)
May 20, 2004 54.76 55.40 54.60 55.16 220,700 +0.50(+0.91%)
May 19, 2004 55.01 55.90 54.42 54.66 395,500 -0.01(-0.02%)
May 18, 2004 54.63 54.94 54.01 54.67 413,300 +0.13(+0.24%)
May 17, 2004 54.87 55.12 53.75 54.54 565,600 -0.56(-1.02%)
May 14, 2004 55.33 55.65 54.85 55.10 325,400 -0.09(-0.16%)
May 13, 2004 55.19 55.34 54.97 55.19 434,700 -0.15(-0.27%)
May 12, 2004 55.55 55.77 54.37 55.34 607,500 -0.44(-0.79%)
May 11, 2004 54.95 56.14 54.61 55.78 448,100 +0.61(+1.11%)
May 10, 2004 55.93 55.93 54.74 55.17 385,200 -0.42(-0.76%)
May 07, 2004 56.77 57.05 55.51 55.59 497,700 -1.51(-2.64%)
May 06, 2004 56.86 57.21 56.73 57.10 382,100 -0.14(-0.24%)
May 05, 2004 57.30 57.40 56.81 57.24 440,600 -0.08(-0.14%)
May 04, 2004 57.15 57.77 56.58 57.32 516,400 +0.14(+0.24%)
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.