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 (%)
May 31, 2007 43.29 43.62 43.06 43.28 690,798 -0.01(-0.02%)
May 30, 2007 42.92 43.29 42.65 43.29 541,984 +0.27(+0.63%)
May 29, 2007 43.30 43.40 42.89 43.02 514,913 -0.45(-1.04%)
May 25, 2007 43.31 43.62 43.25 43.47 512,241 +0.07(+0.16%)
May 24, 2007 43.64 43.79 43.30 43.40 968,218 -0.11(-0.25%)
May 23, 2007 43.53 43.82 43.42 43.51 674,302 -0.03(-0.07%)
May 22, 2007 43.33 43.73 43.24 43.54 700,070 +0.07(+0.16%)
May 21, 2007 42.92 43.59 42.88 43.47 805,484 +0.56(+1.31%)
May 18, 2007 42.58 43.05 42.46 42.91 712,643 +0.35(+0.82%)
May 17, 2007 42.71 42.91 42.46 42.56 415,331 -0.24(-0.56%)
May 16, 2007 42.69 42.81 42.11 42.80 611,160 +0.34(+0.80%)
May 15, 2007 42.82 43.08 42.33 42.46 628,845 -0.24(-0.56%)
May 14, 2007 43.07 43.07 42.34 42.70 491,407 -0.14(-0.33%)
May 11, 2007 42.61 42.91 42.21 42.84 524,354 +0.43(+1.01%)
May 10, 2007 43.21 43.21 42.29 42.41 948,052 -1.00(-2.30%)
May 09, 2007 42.77 43.42 42.70 43.41 707,141 +0.60(+1.40%)
May 08, 2007 42.64 42.88 42.38 42.81 775,169 -0.16(-0.37%)
May 07, 2007 43.38 43.69 42.88 42.97 922,559 -0.27(-0.62%)
May 04, 2007 43.25 43.27 42.71 43.24 779,929 +0.23(+0.53%)
May 03, 2007 42.82 43.11 42.60 43.01 578,455 +0.27(+0.63%)
May 02, 2007 42.47 42.80 42.25 42.74 616,712 +0.45(+1.06%)
May 01, 2007 42.09 42.36 41.95 42.29 890,439 +0.21(+0.50%)
Apr 30, 2007 42.83 42.85 42.06 42.08 686,397 -0.68(-1.59%)
Apr 27, 2007 42.17 42.78 41.98 42.76 746,415 +0.31(+0.73%)
Apr 26, 2007 41.69 42.58 41.69 42.45 790,486 +0.11(+0.26%)
Apr 25, 2007 41.87 42.39 41.16 42.34 765,530 +0.83(+2.00%)
Apr 24, 2007 41.76 41.99 41.16 41.51 475,392 -0.23(-0.55%)
Apr 23, 2007 41.87 42.27 41.57 41.74 441,522 -0.26(-0.62%)
Apr 20, 2007 41.97 42.20 41.15 42.00 730,217 +0.64(+1.55%)
Apr 19, 2007 41.11 41.45 41.00 41.36 478,142 -0.18(-0.43%)
Apr 18, 2007 41.69 41.69 41.25 41.54 345,673 -0.12(-0.29%)
Apr 17, 2007 41.95 41.97 41.50 41.66 293,265 -0.19(-0.45%)
Apr 16, 2007 41.40 41.87 41.32 41.85 392,288 +0.48(+1.16%)
Apr 13, 2007 41.50 41.61 41.14 41.37 395,900 -0.28(-0.67%)
Apr 12, 2007 41.37 41.68 41.28 41.65 682,850 +0.32(+0.77%)
Apr 11, 2007 42.07 42.22 41.29 41.33 695,068 -0.86(-2.04%)
Apr 10, 2007 42.46 42.46 42.15 42.19 469,592 -0.13(-0.31%)
Apr 09, 2007 41.85 42.51 41.85 42.32 505,773 +0.37(+0.88%)
Apr 05, 2007 42.11 42.18 41.80 41.95 255,771 -0.06(-0.14%)
Apr 04, 2007 41.95 42.15 41.71 42.01 337,137 -0.10(-0.24%)
Apr 03, 2007 41.79 42.28 41.64 42.11 517,192 +0.51(+1.23%)
Apr 02, 2007 41.42 41.66 41.30 41.60 462,675 +0.08(+0.19%)
Mar 30, 2007 41.72 42.01 41.21 41.52 691,904 -0.12(-0.29%)
Mar 29, 2007 41.37 41.64 41.09 41.64 713,660 +0.37(+0.90%)
Mar 28, 2007 41.72 41.72 41.20 41.27 609,351 -0.49(-1.17%)
Mar 27, 2007 41.89 41.99 41.69 41.76 640,713 -0.33(-0.78%)
Mar 26, 2007 42.43 42.43 41.50 42.09 543,344 +0.03(+0.07%)
Mar 23, 2007 42.08 42.35 41.71 42.06 588,986 +0.12(+0.29%)
Mar 22, 2007 42.00 42.06 41.65 41.94 711,054 -0.03(-0.07%)
Mar 21, 2007 41.38 41.98 40.97 41.97 803,695 +0.59(+1.43%)
Mar 20, 2007 40.91 41.43 40.70 41.38 1,017,884 +0.48(+1.17%)
Mar 19, 2007 40.20 40.90 40.20 40.90 687,351 +0.91(+2.28%)
Mar 16, 2007 39.91 40.27 39.91 39.99 1,023,466 -0.21(-0.52%)
Mar 15, 2007 40.26 40.31 39.92 40.20 1,013,765 +0.06(+0.15%)
Mar 14, 2007 40.16 40.25 39.63 40.14 1,022,183 +0.13(+0.32%)
Mar 13, 2007 41.15 41.00 39.99 40.01 966,896 -1.14(-2.77%)
Mar 12, 2007 40.98 41.25 40.83 41.15 498,877 +0.18(+0.44%)
Mar 09, 2007 41.04 41.15 40.66 40.97 534,887 +0.20(+0.49%)
Mar 08, 2007 41.01 41.05 40.46 40.77 749,827 +0.04(+0.10%)
Mar 07, 2007 40.29 40.85 40.14 40.73 879,746 +0.28(+0.69%)
Mar 06, 2007 40.17 40.65 40.11 40.45 839,846 +0.35(+0.87%)
Mar 05, 2007 40.22 40.54 39.92 40.10 995,233 -0.27(-0.67%)
Mar 02, 2007 40.68 40.94 40.23 40.37 891,437 -0.33(-0.81%)
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.