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 30, 2008 58.32 58.92 58.06 58.76 1,161,612 +0.36(+0.62%)
May 29, 2008 58.22 58.95 57.37 58.40 1,528,061 +0.46(+0.79%)
May 28, 2008 57.11 58.10 56.91 57.94 1,284,836 +0.71(+1.24%)
May 27, 2008 57.50 57.63 56.55 57.23 795,886 -0.04(-0.07%)
May 26, 2008 57.59 57.81 57.07 57.27 913,655 +0.00(+0.00%)
May 23, 2008 57.59 57.81 57.07 57.27 913,655 -0.69(-1.19%)
May 22, 2008 58.00 58.87 57.82 57.96 1,043,589 +0.10(+0.17%)
May 21, 2008 59.64 59.65 57.63 57.86 1,504,703 -1.32(-2.23%)
May 20, 2008 59.40 59.75 58.97 59.18 1,323,940 -0.14(-0.24%)
May 19, 2008 60.16 60.19 59.16 59.32 1,082,783 -0.87(-1.45%)
May 16, 2008 60.22 60.24 59.43 60.19 974,749 +0.28(+0.47%)
May 15, 2008 59.43 59.98 59.26 59.91 1,087,357 +0.17(+0.28%)
May 14, 2008 58.93 60.36 58.48 59.74 1,485,710 +0.91(+1.55%)
May 13, 2008 58.91 58.91 57.73 58.83 1,070,812 -0.05(-0.08%)
May 12, 2008 57.77 58.96 57.41 58.88 991,006 +1.10(+1.90%)
May 09, 2008 57.52 58.03 57.10 57.78 956,829 -0.37(-0.64%)
May 08, 2008 57.31 58.24 57.11 58.15 1,428,241 +1.10(+1.93%)
May 07, 2008 57.80 57.96 56.96 57.05 1,295,864 -0.52(-0.90%)
May 06, 2008 57.00 57.97 56.60 57.57 1,135,993 +0.47(+0.82%)
May 05, 2008 56.18 57.10 56.12 57.10 1,068,526 +0.96(+1.71%)
May 02, 2008 58.22 58.37 55.42 56.14 2,273,188 -1.51(-2.62%)
May 01, 2008 57.55 57.73 56.29 57.65 1,642,465 +0.63(+1.10%)
Apr 30, 2008 58.31 58.86 56.64 57.02 1,904,642 -1.01(-1.74%)
Apr 29, 2008 59.06 60.00 57.89 58.03 1,333,027 -1.51(-2.54%)
Apr 28, 2008 58.87 60.02 58.79 59.54 1,335,990 +0.51(+0.86%)
Apr 25, 2008 58.58 59.27 58.45 59.03 1,407,272 +0.31(+0.53%)
Apr 24, 2008 59.59 60.39 57.17 58.72 2,434,177 -0.96(-1.61%)
Apr 23, 2008 59.61 62.58 59.21 59.68 2,003,565 -1.24(-2.04%)
Apr 22, 2008 61.34 61.96 59.65 60.92 2,213,479 -0.85(-1.38%)
Apr 21, 2008 61.80 61.99 61.20 61.77 1,707,514 -0.28(-0.45%)
Apr 18, 2008 62.89 62.90 61.14 62.05 2,056,675 -0.19(-0.31%)
Apr 17, 2008 62.02 62.57 61.29 62.24 1,564,489 +0.49(+0.79%)
Apr 16, 2008 59.45 61.87 59.44 61.75 1,564,026 +2.31(+3.89%)
Apr 15, 2008 61.15 61.15 58.62 59.44 2,574,407 -1.33(-2.19%)
Apr 14, 2008 60.49 61.33 60.43 60.77 860,502 +0.16(+0.26%)
Apr 11, 2008 61.99 62.00 60.23 60.61 1,087,548 -0.69(-1.13%)
Apr 10, 2008 61.10 61.66 60.46 61.30 988,298 +0.35(+0.57%)
Apr 09, 2008 60.26 61.84 60.12 60.95 1,532,246 -0.18(-0.29%)
Apr 08, 2008 60.97 61.52 60.80 61.13 1,786,884 -0.18(-0.29%)
Apr 07, 2008 62.02 63.04 61.31 61.31 1,646,471 -0.42(-0.68%)
Apr 04, 2008 61.14 62.00 60.70 61.73 1,594,209 +0.92(+1.51%)
Apr 03, 2008 61.89 61.89 60.43 60.81 1,762,456 -0.49(-0.80%)
Apr 02, 2008 61.62 61.88 60.80 61.30 1,446,262 -0.06(-0.10%)
Apr 01, 2008 60.19 61.39 59.38 61.36 1,537,622 +1.71(+2.87%)
Mar 31, 2008 58.72 59.79 57.85 59.65 2,096,285 +1.13(+1.93%)
Mar 28, 2008 59.71 59.71 58.40 58.52 1,192,066 -0.31(-0.53%)
Mar 27, 2008 59.70 59.85 58.77 58.83 1,575,906 -0.57(-0.96%)
Mar 26, 2008 59.40 59.56 58.73 59.40 1,258,368 -0.07(-0.12%)
Mar 25, 2008 58.00 60.04 58.00 59.47 2,251,387 +1.06(+1.81%)
Mar 24, 2008 57.00 58.96 57.00 58.41 1,926,425 +1.17(+2.04%)
Mar 21, 2008 57.77 57.94 56.17 57.24 2,926,343 +0.00(+0.00%)
Mar 20, 2008 57.77 57.94 56.17 57.24 2,926,343 -0.16(-0.28%)
Mar 19, 2008 58.84 59.31 57.40 57.40 2,815,982 -0.08(-0.14%)
Mar 18, 2008 56.67 57.56 55.93 57.48 2,371,506 +1.43(+2.55%)
Mar 17, 2008 54.50 56.69 54.50 56.05 1,825,975 +0.52(+0.94%)
Mar 14, 2008 56.28 56.62 54.04 55.53 1,712,926 -0.65(-1.16%)
Mar 13, 2008 55.25 56.40 54.84 56.18 1,543,513 +0.54(+0.97%)
Mar 12, 2008 55.49 56.61 55.20 55.64 1,367,849 +0.37(+0.67%)
Mar 11, 2008 52.73 55.28 52.61 55.27 1,887,339 +2.62(+4.98%)
Mar 10, 2008 53.64 54.18 52.57 52.65 1,589,827 -1.18(-2.19%)
Mar 07, 2008 55.43 55.75 53.61 53.83 1,590,529 -2.03(-3.63%)
Mar 06, 2008 56.61 56.82 55.74 55.86 1,112,093 -0.77(-1.36%)
Mar 05, 2008 55.92 57.00 55.75 56.63 1,440,448 +0.95(+1.71%)
Mar 04, 2008 55.80 56.50 54.85 55.68 2,834,400 -0.78(-1.38%)
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.