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, 2015 139.77 139.77 139.58 139.61 3,569,547 -0.06(-0.04%)
Jul 30, 2015 139.64 139.74 139.57 139.67 865,792 +0.09(+0.06%)
Jul 29, 2015 139.54 139.66 139.52 139.58 1,060,940 -0.06(-0.04%)
Jul 28, 2015 139.51 139.65 139.43 139.64 709,264 +0.21(+0.15%)
Jul 27, 2015 139.46 139.57 139.38 139.43 743,300 -0.12(-0.09%)
Jul 24, 2015 139.61 139.61 139.34 139.55 666,993 -0.01(-0.01%)
Jul 23, 2015 139.54 139.58 139.50 139.56 797,110 +0.03(+0.02%)
Jul 22, 2015 139.67 139.75 139.50 139.53 613,916 -0.13(-0.09%)
Jul 21, 2015 139.57 139.71 139.51 139.66 529,871 +0.01(+0.01%)
Jul 20, 2015 139.53 139.65 139.53 139.65 620,127 +0.05(+0.04%)
Jul 17, 2015 139.60 139.61 139.49 139.60 829,065 +0.05(+0.04%)
Jul 16, 2015 139.55 505,749 +0.05(+0.04%)
Jul 15, 2015 139.52 139.59 139.43 139.50 698,743 -0.06(-0.04%)
Jul 14, 2015 139.55 139.65 139.40 139.56 631,188 +0.02(+0.01%)
Jul 13, 2015 139.39 139.57 139.37 139.54 845,691 +0.18(+0.13%)
Jul 10, 2015 139.50 139.55 139.35 139.36 945,504 +0.04(+0.03%)
Jul 09, 2015 139.55 139.58 139.30 139.32 1,312,482 -0.11(-0.08%)
Jul 08, 2015 139.52 139.56 139.38 139.43 1,510,815 -0.10(-0.08%)
Jul 07, 2015 139.42 139.59 139.40 139.53 1,057,938 +0.06(+0.05%)
Jul 06, 2015 139.37 139.50 139.36 139.47 683,404 -0.01(-0.01%)
Jul 02, 2015 139.48 139.48 139.48 0 +0.04(+0.03%)
Jul 01, 2015 139.35 139.52 139.35 139.44 854,907 +0.09(+0.06%)
Jun 30, 2015 139.42 139.48 139.30 139.35 1,041,438 +0.02(+0.01%)
Jun 29, 2015 139.53 139.53 139.28 139.33 1,011,518 -0.18(-0.13%)
Jun 26, 2015 139.34 139.51 139.34 139.51 1,272,372 +0.17(+0.12%)
Jun 25, 2015 139.38 139.41 139.31 139.34 1,234,842 +0.02(+0.01%)
Jun 24, 2015 139.40 139.40 139.29 139.32 1,058,560 -0.02(-0.01%)
Jun 23, 2015 139.40 139.41 139.25 139.34 1,058,349 -0.05(-0.04%)
Jun 22, 2015 139.40 139.49 139.37 139.39 714,684 -0.06(-0.04%)
Jun 19, 2015 139.37 139.75 139.37 139.45 1,720,918 +0.06(+0.04%)
Jun 18, 2015 139.48 139.50 139.37 139.39 945,252 -0.02(-0.01%)
Jun 17, 2015 139.35 139.52 139.35 139.41 797,366 +0.02(+0.01%)
Jun 16, 2015 139.45 139.50 139.34 139.39 1,510,991 -0.06(-0.04%)
Jun 15, 2015 138.84 139.67 138.61 139.45 2,215,415 +0.34(+0.24%)
Jun 12, 2015 138.34 139.25 138.29 139.11 1,322,772 +0.72(+0.52%)
Jun 11, 2015 138.42 138.50 138.33 138.39 1,500,192 -0.03(-0.02%)
Jun 10, 2015 138.40 138.66 138.27 138.42 710,119 +0.18(+0.13%)
Jun 09, 2015 138.15 138.38 138.06 138.24 886,796 +0.09(+0.07%)
Jun 08, 2015 138.45 138.45 138.01 138.15 774,682 -0.10(-0.07%)
Jun 05, 2015 138.38 138.63 138.14 138.25 901,011 -0.29(-0.21%)
Jun 04, 2015 138.71 138.77 138.26 138.54 1,104,457 -0.11(-0.08%)
Jun 03, 2015 138.23 138.77 138.06 138.65 2,091,717 +0.39(+0.28%)
Jun 02, 2015 139.10 139.15 136.72 138.26 4,310,093 -0.89(-0.64%)
Jun 01, 2015 139.19 139.26 139.06 139.15 855,602 -0.15(-0.11%)
May 29, 2015 139.02 140.03 138.67 139.30 3,922,929 +0.42(+0.30%)
May 28, 2015 139.09 139.13 138.78 138.88 950,619 -0.30(-0.22%)
May 27, 2015 139.17 139.29 139.15 139.18 878,124 +0.05(+0.04%)
May 26, 2015 139.04 139.18 139.04 139.13 886,699 +0.05(+0.04%)
May 22, 2015 139.08 139.08 139.08 0 -0.01(-0.01%)
May 21, 2015 139.06 139.06 138.99 139.09 1,809,532 +0.03(+0.02%)
May 20, 2015 139.12 139.14 139.05 139.06 1,574,238 -0.07(-0.05%)
May 19, 2015 139.16 139.20 139.08 139.13 1,267,891 +0.03(+0.02%)
May 18, 2015 138.81 139.24 138.81 139.10 554,398 +0.02(+0.01%)
May 15, 2015 139.15 139.15 138.94 139.08 1,130,796 +0.09(+0.07%)
May 14, 2015 138.98 139.05 138.93 138.99 937,291 +0.05(+0.03%)
May 13, 2015 138.88 138.98 138.82 138.94 680,545 +0.07(+0.05%)
May 12, 2015 138.86 139.00 138.82 138.87 761,618 -0.13(-0.09%)
May 11, 2015 138.91 139.00 138.88 139.00 548,074 +0.10(+0.07%)
May 08, 2015 138.97 138.98 138.88 138.90 591,321 +0.02(+0.01%)
May 07, 2015 138.80 138.98 138.77 138.88 1,257,617 -0.01(-0.01%)
May 06, 2015 138.79 138.90 138.77 138.89 740,575 +0.17(+0.12%)
May 05, 2015 138.93 138.97 138.70 138.72 1,160,512 -0.25(-0.18%)
May 04, 2015 138.82 138.97 138.82 138.97 540,207 +0.03(+0.02%)
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.