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, 2010 61.11 61.50 59.78 60.38 545,351 -0.33(-0.54%)
Sep 29, 2010 60.74 60.84 60.02 60.71 677,254 -0.29(-0.48%)
Sep 28, 2010 60.60 61.09 59.53 61.00 519,970 +0.68(+1.13%)
Sep 27, 2010 60.96 60.96 60.14 60.32 395,822 -0.35(-0.58%)
Sep 24, 2010 60.00 60.87 59.74 60.67 774,268 +1.54(+2.60%)
Sep 23, 2010 59.16 59.85 58.92 59.13 419,785 -0.63(-1.05%)
Sep 22, 2010 59.69 60.20 59.44 59.76 577,417 +0.27(+0.45%)
Sep 21, 2010 59.44 59.84 59.20 59.49 645,890 -0.13(-0.22%)
Sep 20, 2010 59.03 59.69 58.72 59.62 553,803 +0.74(+1.26%)
Sep 17, 2010 59.11 59.28 58.60 58.88 971,016 +0.48(+0.82%)
Sep 15, 2010 57.54 58.47 57.26 58.40 441,538 +0.55(+0.95%)
Sep 14, 2010 57.61 58.08 57.26 57.85 471,692 -0.10(-0.17%)
Sep 13, 2010 57.19 58.08 57.06 57.95 466,331 +0.98(+1.72%)
Sep 10, 2010 56.91 57.03 56.20 56.97 457,064 +0.24(+0.42%)
Sep 09, 2010 57.60 57.60 56.46 56.73 628,370 -0.03(-0.05%)
Sep 08, 2010 56.05 56.99 56.01 56.76 1,052,117 +0.88(+1.57%)
Sep 07, 2010 55.71 56.38 55.53 55.88 690,528 +0.30(+0.54%)
Sep 03, 2010 55.69 55.95 55.21 55.58 536,189 +0.41(+0.74%)
Sep 02, 2010 54.99 55.24 54.64 55.17 299,907 +0.24(+0.44%)
Sep 01, 2010 53.95 55.03 53.60 54.93 611,376 +1.76(+3.31%)
Aug 31, 2010 52.75 53.44 52.39 53.17 925,332 +0.43(+0.82%)
Aug 30, 2010 52.98 53.27 52.74 52.74 558,286 -0.75(-1.40%)
Aug 27, 2010 52.46 53.50 51.90 53.49 538,884 +1.39(+2.67%)
Aug 26, 2010 52.74 53.12 52.02 52.10 453,321 -0.37(-0.71%)
Aug 25, 2010 52.22 52.62 51.44 52.47 520,510 +0.07(+0.13%)
Aug 24, 2010 52.97 52.98 52.33 52.40 610,490 -0.94(-1.76%)
Aug 23, 2010 53.91 54.48 53.32 53.34 488,537 -0.38(-0.72%)
Aug 20, 2010 53.56 53.77 53.05 53.73 647,108 +0.01(+0.01%)
Aug 19, 2010 54.77 54.99 53.34 53.72 666,801 -1.27(-2.31%)
Aug 18, 2010 55.26 55.35 54.50 54.99 492,780 -0.48(-0.87%)
Aug 17, 2010 54.60 55.95 54.44 55.47 562,483 +1.45(+2.68%)
Aug 16, 2010 53.29 54.44 53.25 54.02 384,380 +0.18(+0.33%)
Aug 13, 2010 53.68 54.05 53.35 53.84 542,491 -0.12(-0.22%)
Aug 12, 2010 53.06 54.50 53.06 53.96 733,108 +0.05(+0.09%)
Aug 11, 2010 54.95 55.03 53.49 53.91 803,334 -1.93(-3.46%)
Aug 10, 2010 56.26 56.31 55.28 55.84 892,389 -0.89(-1.57%)
Aug 09, 2010 56.74 56.85 56.37 56.73 475,602 +0.14(+0.25%)
Aug 06, 2010 56.79 57.21 55.81 56.59 573,216 -0.51(-0.89%)
Aug 05, 2010 57.04 57.33 56.69 57.10 341,444 -0.22(-0.38%)
Aug 04, 2010 57.39 57.75 57.15 57.32 663,173 -0.01(-0.02%)
Aug 03, 2010 57.52 57.81 56.82 57.33 489,391 -0.35(-0.61%)
Aug 02, 2010 56.61 57.73 56.39 57.68 786,631 +1.58(+2.82%)
Jul 30, 2010 55.74 56.51 55.37 56.10 973,016 -0.16(-0.28%)
Jul 29, 2010 57.46 58.00 55.80 56.26 890,664 -0.77(-1.35%)
Jul 28, 2010 57.05 57.57 56.83 57.03 772,768 -0.08(-0.14%)
Jul 27, 2010 57.45 57.77 56.94 57.11 845,967 +0.05(+0.09%)
Jul 26, 2010 56.25 57.11 56.25 57.06 703,184 +0.83(+1.48%)
Jul 23, 2010 54.28 56.29 54.28 56.23 1,200,422 +1.85(+3.40%)
Jul 22, 2010 53.60 55.94 53.06 54.38 1,320,082 +0.95(+1.78%)
Jul 21, 2010 54.19 54.50 52.86 53.43 709,386 -0.69(-1.27%)
Jul 20, 2010 52.83 54.13 52.71 54.12 690,449 +0.67(+1.25%)
Jul 19, 2010 53.26 53.69 52.95 53.45 443,945 +0.29(+0.55%)
Jul 16, 2010 54.45 54.45 53.06 53.16 1,081,253 -1.33(-2.44%)
Jul 15, 2010 54.09 54.60 53.64 54.49 771,039 +0.36(+0.67%)
Jul 14, 2010 54.28 54.39 53.86 54.13 833,347 -0.27(-0.50%)
Jul 13, 2010 53.29 54.53 53.29 54.40 758,422 +1.55(+2.93%)
Jul 12, 2010 52.93 53.41 52.60 52.85 825,028 -0.41(-0.77%)
Jul 09, 2010 52.73 53.37 52.40 53.26 624,331 +0.72(+1.37%)
Jul 08, 2010 52.18 52.70 51.85 52.54 1,121,366 +0.64(+1.23%)
Jul 07, 2010 49.92 51.94 49.83 51.90 1,059,322 +1.98(+3.97%)
Jul 06, 2010 49.79 50.54 49.44 49.92 795,099 +0.62(+1.26%)
Jul 02, 2010 49.66 49.83 48.80 49.30 802,979 -0.20(-0.40%)
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.