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 (%)
Aug 31, 2007 45.25 45.35 44.75 44.80 677,835 +0.06(+0.13%)
Aug 30, 2007 44.32 45.16 43.86 44.74 653,167 -0.01(-0.02%)
Aug 29, 2007 44.44 44.77 43.55 44.75 1,158,208 +0.31(+0.70%)
Aug 28, 2007 45.90 46.12 44.42 44.44 957,172 -1.68(-3.64%)
Aug 27, 2007 46.20 46.60 46.05 46.12 399,024 -0.06(-0.13%)
Aug 24, 2007 46.00 46.25 45.70 46.18 573,915 +0.26(+0.57%)
Aug 23, 2007 46.71 46.98 45.60 45.92 511,395 -0.76(-1.63%)
Aug 22, 2007 46.64 46.92 45.48 46.68 601,473 +1.07(+2.35%)
Aug 21, 2007 45.57 46.24 45.30 45.61 446,603 -0.28(-0.61%)
Aug 20, 2007 45.95 46.13 45.23 45.89 685,177 -0.14(-0.30%)
Aug 17, 2007 46.53 46.60 45.68 46.03 1,228,870 +0.02(+0.04%)
Aug 16, 2007 44.95 46.60 44.95 46.01 1,507,367 +0.99(+2.20%)
Aug 15, 2007 45.62 46.29 44.95 45.02 1,160,356 -0.81(-1.77%)
Aug 14, 2007 47.19 47.32 45.70 45.83 765,809 -1.13(-2.41%)
Aug 13, 2007 47.60 47.60 46.38 46.96 1,082,868 -0.45(-0.95%)
Aug 10, 2007 48.35 49.06 46.41 47.41 2,511,106 -0.88(-1.82%)
Aug 09, 2007 49.09 49.66 48.28 48.29 2,516,766 -1.20(-2.42%)
Aug 08, 2007 48.06 50.98 48.06 49.49 2,884,213 +1.28(+2.66%)
Aug 07, 2007 47.19 48.52 46.84 48.21 1,641,369 +0.75(+1.58%)
Aug 06, 2007 45.96 47.48 45.48 47.46 1,908,834 +1.86(+4.08%)
Aug 03, 2007 45.95 46.76 45.60 45.60 1,568,122 -1.00(-2.15%)
Aug 02, 2007 46.00 46.80 45.87 46.60 1,226,054 +0.42(+0.91%)
Aug 01, 2007 45.13 46.21 45.10 46.18 1,283,492 +0.86(+1.90%)
Jul 31, 2007 45.70 45.72 45.16 45.32 1,858,349 +0.00(+0.00%)
Jul 30, 2007 44.41 45.52 44.19 45.32 1,354,692 +0.88(+1.98%)
Jul 27, 2007 44.97 45.15 44.00 44.44 1,587,537 -0.37(-0.83%)
Jul 26, 2007 44.54 45.00 43.92 44.81 1,840,597 -0.09(-0.20%)
Jul 25, 2007 44.80 45.22 44.10 44.90 1,317,451 +0.22(+0.49%)
Jul 24, 2007 44.50 45.29 44.36 44.68 1,314,403 -0.06(-0.13%)
Jul 23, 2007 45.09 45.32 44.49 44.74 978,303 -0.10(-0.22%)
Jul 20, 2007 45.02 45.05 44.49 44.84 1,657,241 -0.09(-0.20%)
Jul 19, 2007 44.76 44.99 44.45 44.93 811,799 +0.32(+0.72%)
Jul 18, 2007 44.13 44.69 44.13 44.61 850,640 +0.42(+0.95%)
Jul 17, 2007 43.85 44.31 43.82 44.19 800,902 +0.32(+0.73%)
Jul 16, 2007 44.26 44.42 43.85 43.87 879,791 -0.38(-0.86%)
Jul 13, 2007 44.08 44.29 43.84 44.25 448,607 +0.17(+0.39%)
Jul 12, 2007 43.38 44.08 43.15 44.08 574,034 +0.80(+1.85%)
Jul 11, 2007 42.84 43.48 42.84 43.28 776,584 +0.45(+1.05%)
Jul 10, 2007 42.95 43.20 42.75 42.83 948,838 -0.12(-0.28%)
Jul 09, 2007 43.22 43.22 42.67 42.95 679,182 -0.26(-0.60%)
Jul 06, 2007 43.03 43.24 42.78 43.21 457,200 +0.18(+0.42%)
Jul 05, 2007 43.13 43.13 42.74 43.03 665,194 -0.13(-0.30%)
Jul 03, 2007 43.05 43.17 42.82 43.16 281,617 +0.10(+0.23%)
Jul 02, 2007 43.01 43.19 42.61 43.06 790,663 +0.39(+0.91%)
Jun 29, 2007 42.71 42.94 42.50 42.67 865,053 +0.01(+0.02%)
Jun 28, 2007 42.43 42.84 42.13 42.66 752,632 +0.24(+0.57%)
Jun 27, 2007 41.88 42.48 41.73 42.42 715,634 +0.28(+0.66%)
Jun 26, 2007 42.26 42.44 41.97 42.14 954,004 +0.14(+0.33%)
Jun 25, 2007 42.26 42.35 41.83 42.00 1,105,442 -0.25(-0.59%)
Jun 22, 2007 42.49 42.60 42.04 42.25 1,180,475 -0.29(-0.68%)
Jun 21, 2007 42.21 42.57 41.82 42.54 791,050 +0.27(+0.64%)
Jun 20, 2007 42.49 42.69 42.15 42.27 821,000 -0.22(-0.52%)
Jun 19, 2007 42.24 42.54 42.05 42.49 595,200 +0.22(+0.52%)
Jun 18, 2007 42.61 42.66 42.21 42.27 773,600 -0.41(-0.96%)
Jun 15, 2007 42.74 43.11 42.32 42.68 1,189,400 +0.48(+1.14%)
Jun 14, 2007 42.18 42.80 42.00 42.20 742,800 +0.02(+0.05%)
Jun 13, 2007 41.24 42.22 41.14 42.18 701,400 +1.06(+2.58%)
Jun 12, 2007 41.70 41.95 41.12 41.12 967,500 -0.89(-2.12%)
Jun 11, 2007 41.77 42.13 41.55 42.01 723,900 +0.24(+0.57%)
Jun 08, 2007 41.24 41.77 40.87 41.77 788,413 +0.48(+1.16%)
Jun 07, 2007 42.13 42.27 41.20 41.29 1,075,418 -1.06(-2.50%)
Jun 06, 2007 43.03 43.03 42.35 42.35 562,253 -0.66(-1.53%)
Jun 05, 2007 43.05 43.08 42.65 43.01 806,895 -0.04(-0.09%)
Jun 04, 2007 43.00 43.27 42.68 43.05 529,887 -0.03(-0.07%)
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.