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, 2011 62.78 63.85 61.78 61.79 1,005,015 -1.72(-2.71%)
Sep 29, 2011 64.09 65.02 62.36 63.51 648,594 +0.76(+1.21%)
Sep 28, 2011 65.19 65.53 62.66 62.75 605,059 -2.12(-3.27%)
Sep 27, 2011 64.36 66.67 63.89 64.87 1,028,982 +2.01(+3.20%)
Sep 26, 2011 60.76 62.89 59.91 62.86 911,315 +2.45(+4.06%)
Sep 23, 2011 59.80 61.16 59.11 60.41 619,855 +0.42(+0.70%)
Sep 22, 2011 60.56 60.56 59.02 59.99 1,118,133 -2.15(-3.46%)
Sep 21, 2011 64.17 64.70 62.11 62.14 608,025 -2.26(-3.51%)
Sep 20, 2011 63.58 65.14 62.89 64.40 801,970 +0.83(+1.31%)
Sep 19, 2011 63.60 64.01 62.45 63.57 845,785 -1.17(-1.81%)
Sep 16, 2011 64.13 65.65 63.76 64.74 1,395,303 +1.01(+1.58%)
Sep 15, 2011 63.03 63.78 62.42 63.73 949,398 +1.27(+2.03%)
Sep 14, 2011 60.15 63.11 60.05 62.46 1,746,603 +2.61(+4.36%)
Sep 13, 2011 59.07 59.98 58.49 59.85 769,173 +1.08(+1.84%)
Sep 12, 2011 58.59 59.44 57.60 58.77 891,814 -0.41(-0.69%)
Sep 09, 2011 60.23 60.46 58.77 59.18 1,493,325 -1.65(-2.71%)
Sep 08, 2011 62.57 62.68 60.66 60.83 903,452 -1.89(-3.01%)
Sep 07, 2011 62.21 62.72 61.94 62.72 755,449 +1.11(+1.80%)
Sep 06, 2011 60.13 61.74 59.75 61.61 814,416 -0.38(-0.61%)
Sep 02, 2011 62.09 63.05 61.81 61.99 699,325 -1.34(-2.12%)
Sep 01, 2011 64.42 65.09 63.23 63.33 715,367 -1.06(-1.65%)
Aug 31, 2011 64.74 65.78 64.05 64.39 849,003 +0.03(+0.05%)
Aug 30, 2011 63.63 64.78 63.28 64.36 729,441 +0.38(+0.59%)
Aug 29, 2011 62.44 63.98 62.30 63.98 542,070 +2.25(+3.64%)
Aug 26, 2011 59.54 61.88 58.95 61.73 840,786 +1.74(+2.90%)
Aug 25, 2011 61.84 61.99 59.90 59.99 1,013,697 -1.60(-2.60%)
Aug 24, 2011 60.30 61.76 60.11 61.59 664,290 +1.29(+2.14%)
Aug 23, 2011 59.08 61.15 58.80 60.30 1,508,300 +1.41(+2.39%)
Aug 22, 2011 60.18 60.39 58.68 58.89 885,746 -0.08(-0.14%)
Aug 19, 2011 58.67 60.81 58.65 58.97 995,659 -0.61(-1.02%)
Aug 18, 2011 61.43 62.00 59.13 59.58 1,592,473 -3.59(-5.68%)
Aug 17, 2011 63.94 64.92 62.63 63.17 934,291 -0.77(-1.20%)
Aug 16, 2011 63.72 64.89 63.28 63.94 761,169 -0.61(-0.95%)
Aug 15, 2011 63.41 64.62 63.11 64.55 784,453 +1.38(+2.18%)
Aug 12, 2011 62.37 63.70 61.70 63.17 826,226 +1.26(+2.04%)
Aug 11, 2011 58.60 62.76 57.95 61.91 1,297,703 +3.92(+6.76%)
Aug 10, 2011 59.00 60.13 57.94 57.99 1,917,441 -2.34(-3.88%)
Aug 09, 2011 59.15 60.39 56.36 60.33 1,633,731 +3.68(+6.50%)
Aug 08, 2011 59.40 60.48 56.18 56.65 1,566,857 -4.30(-7.05%)
Aug 05, 2011 61.78 62.34 58.86 60.95 1,288,980 +0.04(+0.07%)
Aug 04, 2011 63.07 63.93 60.89 60.91 1,016,602 -3.43(-5.33%)
Aug 03, 2011 63.89 64.43 62.34 64.34 748,729 +0.44(+0.69%)
Aug 02, 2011 66.17 66.55 63.87 63.90 819,194 -2.58(-3.88%)
Aug 01, 2011 67.68 68.01 65.75 66.48 655,116 -0.62(-0.92%)
Jul 29, 2011 66.93 67.83 66.53 67.10 749,623 -0.29(-0.43%)
Jul 28, 2011 68.41 68.63 67.27 67.39 568,924 -0.77(-1.13%)
Jul 27, 2011 70.00 70.05 68.04 68.16 985,320 -1.99(-2.84%)
Jul 26, 2011 71.32 71.64 69.58 70.15 1,286,777 -3.55(-4.82%)
Jul 25, 2011 72.99 74.56 72.91 73.70 854,996 +0.17(+0.23%)
Jul 22, 2011 73.86 74.59 73.43 73.53 424,494 -0.98(-1.32%)
Jul 21, 2011 73.23 74.57 73.04 74.52 551,283 +1.72(+2.37%)
Jul 20, 2011 73.47 73.61 72.70 72.79 446,592 -1.00(-1.36%)
Jul 19, 2011 72.90 73.94 72.65 73.79 687,317 +1.77(+2.46%)
Jul 18, 2011 72.87 73.05 71.38 72.02 784,864 -1.20(-1.64%)
Jul 15, 2011 73.32 73.38 72.58 73.22 667,381 +0.21(+0.29%)
Jul 14, 2011 73.95 74.32 72.66 73.01 663,360 -0.79(-1.07%)
Jul 13, 2011 74.33 74.65 73.60 73.80 567,199 +0.09(+0.12%)
Jul 12, 2011 73.92 74.54 73.50 73.71 615,086 -0.03(-0.04%)
Jul 11, 2011 74.70 74.94 73.57 73.74 1,008,063 -1.95(-2.58%)
Jul 08, 2011 75.15 75.81 74.62 75.69 763,216 -0.12(-0.16%)
Jul 07, 2011 75.53 76.16 75.21 75.81 812,239 +0.97(+1.30%)
Jul 06, 2011 74.11 75.21 73.97 74.84 692,065 +0.69(+0.93%)
Jul 05, 2011 74.11 74.43 73.74 74.15 718,780 -0.09(-0.12%)
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.