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 (%)
Sep 30, 2002 49.77 50.16 48.20 49.27 1,028,800 -0.35(-0.71%)
Sep 27, 2002 50.12 50.76 49.41 49.62 487,500 -0.67(-1.33%)
Sep 26, 2002 49.74 50.62 49.35 50.29 436,500 +0.90(+1.82%)
Sep 25, 2002 48.02 50.15 48.01 49.39 573,800 +1.46(+3.05%)
Sep 24, 2002 47.74 48.52 47.55 47.93 664,600 -0.22(-0.46%)
Sep 23, 2002 48.55 48.80 47.27 48.15 633,983 -0.75(-1.53%)
Sep 20, 2002 49.85 50.25 48.05 48.90 1,223,600 -0.62(-1.26%)
Sep 19, 2002 49.43 50.29 49.14 49.52 548,158 -0.39(-0.78%)
Sep 18, 2002 49.13 50.12 48.79 49.91 590,612 +0.57(+1.16%)
Sep 17, 2002 49.65 50.22 49.13 49.34 587,000 -0.12(-0.24%)
Sep 16, 2002 49.74 50.12 49.13 49.46 431,907 -0.71(-1.42%)
Sep 13, 2002 51.15 51.15 49.96 50.17 1,079,772 -0.83(-1.63%)
Sep 12, 2002 51.27 51.55 50.54 51.00 605,400 -0.45(-0.87%)
Sep 11, 2002 51.67 51.85 51.00 51.45 337,600 +0.04(+0.08%)
Sep 10, 2002 50.82 51.72 50.34 51.41 610,609 +0.81(+1.60%)
Sep 09, 2002 49.80 50.85 49.70 50.60 413,500 +0.25(+0.50%)
Sep 06, 2002 49.94 51.05 49.18 50.35 656,858 +1.03(+2.09%)
Sep 05, 2002 49.00 50.16 48.91 49.32 965,700 -1.79(-3.50%)
Sep 04, 2002 49.97 51.15 49.67 51.11 966,100 +1.86(+3.78%)
Sep 03, 2002 50.93 50.93 49.06 49.25 628,300 -1.75(-3.43%)
Aug 30, 2002 50.77 52.12 50.35 51.00 625,277 +0.20(+0.39%)
Aug 29, 2002 49.10 51.45 49.10 50.80 661,313 +1.08(+2.17%)
Aug 28, 2002 50.97 51.25 49.03 49.72 465,200 -1.22(-2.39%)
Aug 27, 2002 51.71 52.20 50.94 50.94 529,974 -0.47(-0.91%)
Aug 26, 2002 50.56 51.48 50.00 51.41 383,061 +0.81(+1.60%)
Aug 23, 2002 50.59 51.91 50.28 50.60 654,078 -1.91(-3.64%)
Aug 22, 2002 52.00 52.80 51.74 52.51 395,434 +0.46(+0.88%)
Aug 21, 2002 51.70 52.27 51.19 52.05 47,260,000 +0.91(+1.78%)
Aug 20, 2002 51.53 51.92 50.44 51.14 577,700 +0.66(+1.31%)
Aug 16, 2002 50.13 50.99 49.53 50.48 473,802 +0.05(+0.10%)
Aug 15, 2002 51.20 51.33 49.50 50.43 668,178 -0.48(-0.94%)
Aug 14, 2002 48.88 51.15 48.32 50.91 798,200 +2.09(+4.28%)
Aug 13, 2002 49.57 50.38 48.81 48.82 542,700 -0.79(-1.59%)
Aug 12, 2002 49.45 49.80 48.68 49.61 410,356 +0.41(+0.83%)
Aug 07, 2002 48.57 49.50 47.60 49.20 660,800 +0.88(+1.82%)
Aug 06, 2002 46.69 48.94 46.44 48.32 1,296,999 +2.86(+6.29%)
Aug 05, 2002 47.00 48.00 45.42 45.46 697,877 -1.79(-3.79%)
Aug 02, 2002 48.20 48.35 46.85 47.25 918,394 -0.74(-1.54%)
Aug 01, 2002 47.90 48.50 47.48 47.99 48,170,000 +0.07(+0.15%)
Jul 31, 2002 47.42 48.28 46.67 47.92 699,600 +0.82(+1.74%)
Jul 30, 2002 48.38 48.50 46.76 47.10 1,015,900 -1.73(-3.54%)
Jul 29, 2002 46.62 49.33 46.56 48.83 1,026,600 +2.48(+5.35%)
Jul 26, 2002 47.00 47.05 45.65 46.35 1,057,400 -0.72(-1.53%)
Jul 25, 2002 44.24 47.18 44.00 47.07 1,423,800 +2.26(+5.04%)
Jul 24, 2002 40.31 45.05 40.30 44.81 2,727,486 +5.01(+12.59%)
Jul 23, 2002 41.02 42.02 39.00 39.80 923,900 -1.10(-2.69%)
Jul 22, 2002 42.49 43.40 40.31 40.90 896,300 -1.76(-4.13%)
Jul 19, 2002 44.00 44.20 42.47 42.66 866,100 -2.02(-4.52%)
Jul 17, 2002 45.31 46.10 43.90 44.68 1,380,600 -1.39(-3.02%)
Jul 12, 2002 46.31 46.90 44.77 46.07 1,354,700 +2.04(+4.63%)
Jul 11, 2002 43.70 44.64 43.10 44.03 684,600 -0.35(-0.79%)
Jul 10, 2002 46.40 46.40 44.05 44.38 884,700 -2.06(-4.44%)
Jul 09, 2002 47.55 47.55 46.44 46.44 510,000 -1.11(-2.33%)
Jul 08, 2002 48.14 48.50 47.30 47.55 595,300 -0.59(-1.23%)
Jul 05, 2002 47.02 49.13 46.80 48.14 488,500 +1.32(+2.82%)
Jul 04, 2002 49.51 49.54 45.50 46.82 1,956,700 +0.00(+0.00%)
Jul 03, 2002 49.51 49.54 45.50 46.82 1,956,700 -2.69(-5.43%)
Jul 02, 2002 51.32 51.41 49.50 49.51 1,343,700 -1.84(-3.58%)
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.