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, 2009 50.54 51.26 50.26 50.75 695,037 +0.30(+0.59%)
Jul 30, 2009 50.22 51.06 49.96 50.45 957,892 +1.02(+2.06%)
Jul 29, 2009 49.23 50.02 48.96 49.43 1,215,812 -0.41(-0.82%)
Jul 28, 2009 49.76 50.10 49.10 49.84 814,293 -0.08(-0.16%)
Jul 27, 2009 50.20 51.44 49.50 49.92 847,059 +0.03(+0.06%)
Jul 24, 2009 49.29 49.93 48.66 49.89 1,248,277 +0.72(+1.46%)
Jul 23, 2009 48.74 49.66 48.74 49.17 2,263,805 -1.46(-2.88%)
Jul 22, 2009 49.72 51.12 49.51 50.63 1,119,264 +0.55(+1.10%)
Jul 21, 2009 50.24 50.69 48.92 50.08 994,651 +0.36(+0.72%)
Jul 20, 2009 49.85 50.02 49.03 49.72 936,834 +0.23(+0.46%)
Jul 17, 2009 49.58 49.69 48.70 49.49 803,008 +0.17(+0.34%)
Jul 16, 2009 49.24 50.00 49.05 49.32 1,474,473 +0.09(+0.18%)
Jul 15, 2009 47.86 49.25 47.81 49.23 1,055,086 +1.82(+3.84%)
Jul 14, 2009 47.37 47.79 46.68 47.41 722,617 -0.02(-0.04%)
Jul 13, 2009 46.33 47.43 45.80 47.43 909,698 +0.77(+1.65%)
Jul 10, 2009 46.33 47.12 45.99 46.66 788,736 -0.05(-0.11%)
Jul 09, 2009 47.31 47.31 46.55 46.71 837,076 +0.09(+0.19%)
Jul 08, 2009 47.00 47.18 46.33 46.62 1,053,566 -0.11(-0.24%)
Jul 07, 2009 48.55 48.79 46.62 46.73 1,154,885 -1.91(-3.93%)
Jul 06, 2009 48.24 48.72 47.59 48.64 716,995 +0.36(+0.75%)
Jul 02, 2009 50.09 50.09 48.16 48.28 1,072,123 -1.95(-3.88%)
Jul 01, 2009 50.23 50.85 50.00 50.23 803,845 +0.67(+1.35%)
Jun 30, 2009 50.54 50.54 49.41 49.56 1,001,417 -0.79(-1.57%)
Jun 29, 2009 50.01 50.61 49.52 50.35 709,144 +0.69(+1.39%)
Jun 26, 2009 49.89 50.01 49.47 49.66 1,941,910 -0.34(-0.68%)
Jun 25, 2009 48.97 50.00 48.17 50.00 788,642 +1.13(+2.31%)
Jun 24, 2009 48.30 49.49 48.24 48.87 1,136,478 +0.74(+1.54%)
Jun 23, 2009 47.63 48.33 47.50 48.13 928,567 +0.35(+0.73%)
Jun 22, 2009 47.56 48.32 47.01 47.78 1,396,965 -0.50(-1.04%)
Jun 19, 2009 49.29 49.29 47.96 48.28 1,249,121 -0.47(-0.96%)
Jun 18, 2009 48.40 49.24 47.97 48.75 667,418 +0.48(+0.99%)
Jun 17, 2009 47.63 48.83 47.36 48.27 842,101 +0.33(+0.69%)
Jun 16, 2009 48.89 49.26 47.81 47.94 871,612 -0.95(-1.94%)
Jun 15, 2009 49.57 50.23 48.43 48.89 746,850 -1.46(-2.90%)
Jun 12, 2009 50.53 50.75 49.97 50.35 852,846 -0.48(-0.94%)
Jun 11, 2009 49.78 51.41 49.78 50.83 893,209 +1.06(+2.13%)
Jun 10, 2009 50.71 50.75 48.88 49.77 760,657 -0.50(-0.99%)
Jun 09, 2009 50.30 50.59 49.83 50.27 923,213 +0.33(+0.66%)
Jun 08, 2009 49.43 50.29 48.96 49.94 1,529,090 +0.36(+0.73%)
Jun 05, 2009 48.84 49.93 48.75 49.58 1,652,934 +0.75(+1.54%)
Jun 04, 2009 49.22 49.35 48.54 48.83 1,214,832 -0.03(-0.06%)
Jun 03, 2009 49.35 50.01 48.35 48.86 1,199,774 -0.84(-1.69%)
Jun 02, 2009 49.50 50.30 49.45 49.70 1,005,988 -0.12(-0.24%)
Jun 01, 2009 47.84 50.00 47.84 49.82 1,171,453 +1.36(+2.81%)
May 29, 2009 47.84 48.49 47.45 48.46 1,517,944 +0.46(+0.96%)
May 28, 2009 47.12 48.00 46.40 48.00 1,151,846 +1.22(+2.61%)
May 27, 2009 47.54 47.68 46.76 46.78 1,281,564 -0.78(-1.64%)
May 26, 2009 45.78 47.60 45.24 47.56 1,205,660 +1.89(+4.14%)
May 22, 2009 45.50 46.18 45.23 45.67 800,285 +0.44(+0.97%)
May 21, 2009 45.77 45.77 44.87 45.23 1,184,873 -0.83(-1.80%)
May 20, 2009 46.14 47.10 45.83 46.06 991,941 +0.23(+0.50%)
May 19, 2009 45.94 46.36 45.67 45.83 1,279,485 -0.23(-0.50%)
May 18, 2009 45.67 46.06 45.33 46.06 1,515,615 +0.59(+1.30%)
May 17, 2009 45.11 45.79 44.82 45.47 208,212 +0.20(+0.44%)
May 15, 2009 45.11 45.79 44.82 45.27 1,174,119 -0.08(-0.18%)
May 14, 2009 44.63 45.76 44.37 45.35 1,175,323 +0.95(+2.14%)
May 13, 2009 44.35 44.92 43.93 44.40 1,504,210 -0.70(-1.55%)
May 12, 2009 44.43 45.30 44.22 45.10 947,616 +0.65(+1.46%)
May 11, 2009 44.19 44.67 43.42 44.45 1,028,797 -0.39(-0.87%)
May 08, 2009 44.20 45.07 43.95 44.84 1,070,606 +1.19(+2.73%)
May 07, 2009 44.99 45.08 43.24 43.65 1,082,078 -0.93(-2.08%)
May 06, 2009 45.61 45.85 44.12 44.58 774,819 -0.61(-1.35%)
May 05, 2009 45.12 45.33 44.74 45.19 876,617 +0.03(+0.07%)
May 04, 2009 44.12 45.18 43.92 45.16 987,792 +1.11(+2.52%)
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.