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, 2008 60.94 62.13 60.62 60.74 1,231,449 -0.83(-1.35%)
Jul 30, 2008 60.40 61.79 60.16 61.57 1,280,044 +1.15(+1.90%)
Jul 29, 2008 60.42 60.42 59.26 60.42 1,280,117 +1.27(+2.15%)
Jul 28, 2008 59.06 59.83 58.81 59.15 996,808 -0.23(-0.39%)
Jul 25, 2008 58.32 59.49 57.78 59.38 1,099,800 +1.15(+1.97%)
Jul 24, 2008 58.42 59.42 57.74 58.23 1,274,450 -0.34(-0.58%)
Jul 23, 2008 60.41 60.58 57.63 58.57 2,027,966 -0.40(-0.68%)
Jul 22, 2008 58.18 61.00 57.05 58.97 1,481,036 +1.02(+1.76%)
Jul 21, 2008 57.39 57.99 56.80 57.95 773,494 +0.35(+0.61%)
Jul 18, 2008 57.60 58.22 56.80 57.60 1,122,906 -0.12(-0.21%)
Jul 17, 2008 56.99 57.90 56.30 57.72 1,202,181 +0.47(+0.82%)
Jul 16, 2008 56.38 57.25 55.63 57.25 1,395,165 +0.68(+1.20%)
Jul 15, 2008 54.05 57.33 54.05 56.57 2,396,821 +1.91(+3.49%)
Jul 14, 2008 55.95 56.47 54.15 54.66 911,104 -0.72(-1.30%)
Jul 11, 2008 55.43 55.75 54.17 55.38 1,433,475 +0.73(+1.34%)
Jul 10, 2008 53.50 55.07 53.50 54.65 1,303,222 +1.36(+2.55%)
Jul 09, 2008 54.16 55.33 53.29 53.29 1,116,666 -1.17(-2.15%)
Jul 08, 2008 52.76 54.46 52.08 54.46 1,621,803 +2.03(+3.87%)
Jul 07, 2008 52.85 53.15 51.92 52.43 1,459,476 -0.48(-0.91%)
Jul 04, 2008 53.10 53.59 52.33 52.91 774,254 +0.00(+0.00%)
Jul 03, 2008 53.10 53.59 52.33 52.91 774,254 +0.04(+0.08%)
Jul 02, 2008 53.96 53.96 52.84 52.87 1,982,669 -1.02(-1.89%)
Jul 01, 2008 53.74 54.01 52.61 53.89 1,398,069 +0.03(+0.06%)
Jun 30, 2008 54.16 54.87 53.75 53.86 1,294,148 -0.23(-0.43%)
Jun 27, 2008 54.08 54.84 53.96 54.09 2,168,338 -0.10(-0.18%)
Jun 26, 2008 55.70 55.88 54.19 54.19 1,266,975 -1.96(-3.49%)
Jun 25, 2008 55.70 56.66 55.33 56.15 1,328,357 +0.85(+1.54%)
Jun 24, 2008 56.64 56.85 55.23 55.30 1,375,680 -1.21(-2.14%)
Jun 23, 2008 56.28 56.88 56.27 56.51 867,437 -0.02(-0.04%)
Jun 20, 2008 57.24 57.60 56.24 56.53 1,486,309 -1.21(-2.10%)
Jun 19, 2008 57.41 58.21 57.08 57.74 1,079,235 +0.34(+0.59%)
Jun 18, 2008 57.21 58.06 57.14 57.40 1,080,382 -0.02(-0.03%)
Jun 17, 2008 58.32 58.69 57.36 57.42 1,024,516 -0.88(-1.51%)
Jun 16, 2008 57.82 58.73 57.69 58.30 619,304 -0.05(-0.09%)
Jun 13, 2008 57.73 58.40 57.30 58.35 716,998 +1.19(+2.08%)
Jun 12, 2008 56.78 57.73 56.57 57.16 970,066 +0.74(+1.31%)
Jun 11, 2008 57.44 57.88 56.42 56.42 863,871 -1.12(-1.95%)
Jun 10, 2008 57.13 57.90 56.75 57.54 969,682 -0.34(-0.59%)
Jun 09, 2008 58.49 58.60 57.20 57.88 1,020,403 -0.24(-0.41%)
Jun 06, 2008 59.21 59.64 58.12 58.12 1,259,645 -1.50(-2.52%)
Jun 05, 2008 58.26 59.71 57.96 59.62 751,196 +1.19(+2.04%)
Jun 04, 2008 57.14 58.89 57.14 58.43 1,205,876 +0.87(+1.51%)
Jun 03, 2008 58.29 58.48 57.20 57.56 1,480,968 -0.38(-0.66%)
Jun 02, 2008 58.85 58.85 57.25 57.94 1,348,937 -0.82(-1.40%)
May 30, 2008 58.32 58.92 58.06 58.76 1,161,612 +0.36(+0.62%)
May 29, 2008 58.22 58.95 57.37 58.40 1,528,061 +0.46(+0.79%)
May 28, 2008 57.11 58.10 56.91 57.94 1,284,836 +0.71(+1.24%)
May 27, 2008 57.50 57.63 56.55 57.23 795,886 -0.04(-0.07%)
May 26, 2008 57.59 57.81 57.07 57.27 913,655 +0.00(+0.00%)
May 23, 2008 57.59 57.81 57.07 57.27 913,655 -0.69(-1.19%)
May 22, 2008 58.00 58.87 57.82 57.96 1,043,589 +0.10(+0.17%)
May 21, 2008 59.64 59.65 57.63 57.86 1,504,703 -1.32(-2.23%)
May 20, 2008 59.40 59.75 58.97 59.18 1,323,940 -0.14(-0.24%)
May 19, 2008 60.16 60.19 59.16 59.32 1,082,783 -0.87(-1.45%)
May 16, 2008 60.22 60.24 59.43 60.19 974,749 +0.28(+0.47%)
May 15, 2008 59.43 59.98 59.26 59.91 1,087,357 +0.17(+0.28%)
May 14, 2008 58.93 60.36 58.48 59.74 1,485,710 +0.91(+1.55%)
May 13, 2008 58.91 58.91 57.73 58.83 1,070,812 -0.05(-0.08%)
May 12, 2008 57.77 58.96 57.41 58.88 991,006 +1.10(+1.90%)
May 09, 2008 57.52 58.03 57.10 57.78 956,829 -0.37(-0.64%)
May 08, 2008 57.31 58.24 57.11 58.15 1,428,241 +1.10(+1.93%)
May 07, 2008 57.80 57.96 56.96 57.05 1,295,864 -0.52(-0.90%)
May 06, 2008 57.00 57.97 56.60 57.57 1,135,993 +0.47(+0.82%)
May 05, 2008 56.18 57.10 56.12 57.10 1,068,526 +0.96(+1.71%)
May 02, 2008 58.22 58.37 55.42 56.14 2,273,188 -1.51(-2.62%)
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.