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, 2008 50.69 53.98 50.36 52.42 1,838,065 +0.92(+1.79%)
Sep 29, 2008 54.75 55.22 51.50 51.50 1,901,766 -3.20(-5.85%)
Sep 26, 2008 53.86 54.88 53.81 54.70 801,124 -0.03(-0.05%)
Sep 25, 2008 53.86 54.79 53.13 54.73 1,070,145 +1.02(+1.90%)
Sep 24, 2008 54.10 54.72 53.11 53.71 624,067 -0.22(-0.41%)
Sep 23, 2008 54.71 55.99 53.84 53.93 1,322,978 -0.70(-1.28%)
Sep 22, 2008 54.66 56.84 54.35 54.63 1,335,826 -0.02(-0.04%)
Sep 19, 2008 54.59 55.78 50.02 54.65 2,605,365 +1.62(+3.05%)
Sep 18, 2008 51.50 54.12 50.56 53.03 1,929,198 +2.07(+4.06%)
Sep 17, 2008 52.39 53.95 50.62 50.96 1,642,012 -2.40(-4.50%)
Sep 16, 2008 54.57 54.57 51.64 53.36 1,679,977 +1.26(+2.42%)
Sep 15, 2008 52.71 54.08 52.10 52.10 1,305,953 -1.30(-2.43%)
Sep 12, 2008 51.96 53.42 51.66 53.40 1,240,966 +1.13(+2.16%)
Sep 11, 2008 51.59 52.40 51.18 52.27 1,297,331 -0.11(-0.21%)
Sep 10, 2008 53.58 53.70 52.28 52.38 1,101,029 -0.50(-0.95%)
Sep 09, 2008 53.46 54.50 52.85 52.88 1,428,914 -0.83(-1.55%)
Sep 08, 2008 54.56 54.56 52.86 53.71 1,305,908 -0.09(-0.17%)
Sep 05, 2008 52.71 54.24 52.18 53.80 1,571,937 +0.89(+1.68%)
Sep 04, 2008 55.35 55.43 52.83 52.91 2,104,519 -2.68(-4.82%)
Sep 03, 2008 56.01 56.38 54.87 55.59 1,224,476 -0.23(-0.41%)
Sep 02, 2008 58.07 58.78 55.77 55.82 1,334,328 -0.94(-1.66%)
Aug 29, 2008 56.16 57.56 56.16 56.76 1,204,161 -1.06(-1.83%)
Aug 28, 2008 58.30 58.32 57.59 57.82 873,150 -0.05(-0.09%)
Aug 27, 2008 58.00 58.44 57.44 57.87 603,622 -0.01(-0.02%)
Aug 26, 2008 57.66 58.19 57.24 57.88 689,853 +0.13(+0.23%)
Aug 25, 2008 58.39 59.48 57.37 57.75 720,109 -1.27(-2.15%)
Aug 22, 2008 58.59 59.88 58.51 59.02 676,831 +0.30(+0.51%)
Aug 21, 2008 58.92 59.03 58.23 58.72 692,909 +0.03(+0.05%)
Aug 20, 2008 58.59 59.02 58.15 58.69 865,714 +0.23(+0.39%)
Aug 19, 2008 59.42 59.49 58.00 58.46 955,687 -0.12(-0.20%)
Aug 18, 2008 59.50 59.59 58.41 58.58 1,167,636 -0.59(-1.00%)
Aug 15, 2008 61.85 61.91 58.97 59.17 2,125,801 -2.57(-4.16%)
Aug 14, 2008 61.45 62.50 60.90 61.74 862,178 -0.74(-1.18%)
Aug 13, 2008 61.45 62.59 60.95 62.48 1,040,402 +0.89(+1.45%)
Aug 12, 2008 61.60 62.26 61.21 61.59 1,252,806 -0.12(-0.19%)
Aug 11, 2008 61.86 62.00 61.11 61.71 1,397,119 -0.85(-1.36%)
Aug 08, 2008 61.50 62.67 60.44 62.56 1,382,804 +1.91(+3.15%)
Aug 07, 2008 61.50 61.88 60.63 60.65 1,337,440 -0.99(-1.61%)
Aug 06, 2008 61.88 62.74 61.26 61.64 1,958,756 -0.52(-0.84%)
Aug 05, 2008 59.84 62.22 59.38 62.16 1,919,817 +3.21(+5.45%)
Aug 04, 2008 60.10 60.79 58.70 58.95 1,032,480 -1.04(-1.73%)
Aug 01, 2008 61.44 61.45 59.57 59.99 903,940 -0.75(-1.23%)
Jul 31, 2008 60.94 62.13 60.62 60.74 1,231,449 -0.83(-1.35%)
Jul 30, 2008 60.40 61.79 60.16 61.57 1,280,044 +1.15(+1.90%)
Jul 29, 2008 60.42 60.42 59.26 60.42 1,280,117 +1.27(+2.15%)
Jul 28, 2008 59.06 59.83 58.81 59.15 996,808 -0.23(-0.39%)
Jul 25, 2008 58.32 59.49 57.78 59.38 1,099,800 +1.15(+1.97%)
Jul 24, 2008 58.42 59.42 57.74 58.23 1,274,450 -0.34(-0.58%)
Jul 23, 2008 60.41 60.58 57.63 58.57 2,027,966 -0.40(-0.68%)
Jul 22, 2008 58.18 61.00 57.05 58.97 1,481,036 +1.02(+1.76%)
Jul 21, 2008 57.39 57.99 56.80 57.95 773,494 +0.35(+0.61%)
Jul 18, 2008 57.60 58.22 56.80 57.60 1,122,906 -0.12(-0.21%)
Jul 17, 2008 56.99 57.90 56.30 57.72 1,202,181 +0.47(+0.82%)
Jul 16, 2008 56.38 57.25 55.63 57.25 1,395,165 +0.68(+1.20%)
Jul 15, 2008 54.05 57.33 54.05 56.57 2,396,821 +1.91(+3.49%)
Jul 14, 2008 55.95 56.47 54.15 54.66 911,104 -0.72(-1.30%)
Jul 11, 2008 55.43 55.75 54.17 55.38 1,433,475 +0.73(+1.34%)
Jul 10, 2008 53.50 55.07 53.50 54.65 1,303,222 +1.36(+2.55%)
Jul 09, 2008 54.16 55.33 53.29 53.29 1,116,666 -1.17(-2.15%)
Jul 08, 2008 52.76 54.46 52.08 54.46 1,621,803 +2.03(+3.87%)
Jul 07, 2008 52.85 53.15 51.92 52.43 1,459,476 -0.48(-0.91%)
Jul 04, 2008 53.10 53.59 52.33 52.91 774,254 +0.00(+0.00%)
Jul 03, 2008 53.10 53.59 52.33 52.91 774,254 +0.04(+0.08%)
Jul 02, 2008 53.96 53.96 52.84 52.87 1,982,669 -1.02(-1.89%)
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.