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, 2009 50.82 50.99 50.21 50.80 518,094 -0.43(-0.84%)
Aug 28, 2009 52.12 52.13 50.77 51.23 457,664 -0.14(-0.27%)
Aug 27, 2009 50.96 51.62 50.11 51.37 557,823 +0.48(+0.94%)
Aug 26, 2009 51.67 52.04 50.77 50.89 827,639 -0.93(-1.79%)
Aug 25, 2009 52.38 52.71 51.69 51.82 563,177 -0.13(-0.25%)
Aug 24, 2009 52.35 52.60 51.84 51.95 495,017 -0.14(-0.27%)
Aug 21, 2009 51.83 52.49 51.21 52.09 735,011 +0.92(+1.80%)
Aug 20, 2009 51.32 51.53 50.74 51.17 566,390 +0.06(+0.12%)
Aug 19, 2009 49.89 51.42 49.77 51.11 527,089 +0.75(+1.49%)
Aug 18, 2009 50.03 50.61 49.89 50.36 603,496 +0.26(+0.52%)
Aug 17, 2009 50.55 50.78 50.05 50.10 726,701 -1.46(-2.83%)
Aug 14, 2009 52.28 52.51 50.88 51.56 702,712 -0.96(-1.83%)
Aug 13, 2009 52.55 52.78 51.94 52.52 782,615 +0.23(+0.44%)
Aug 12, 2009 51.30 52.62 51.17 52.29 635,403 +0.82(+1.59%)
Aug 11, 2009 51.28 51.72 50.56 51.47 614,609 -0.07(-0.14%)
Aug 10, 2009 51.96 52.22 51.36 51.54 727,875 -0.83(-1.58%)
Aug 07, 2009 52.04 52.52 51.38 52.37 623,786 +0.79(+1.53%)
Aug 06, 2009 51.93 52.38 51.43 51.58 798,729 -0.33(-0.64%)
Aug 05, 2009 52.69 52.69 51.55 51.91 723,240 -0.60(-1.14%)
Aug 04, 2009 51.13 52.70 51.12 52.51 1,373,757 +0.58(+1.12%)
Aug 03, 2009 51.24 52.00 50.94 51.93 944,170 +1.18(+2.33%)
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%)
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.