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 29, 2009 47.84 48.49 47.45 48.46 1,517,944 +0.46(+0.96%)
May 28, 2009 47.12 48.00 46.40 48.00 1,151,846 +1.22(+2.61%)
May 27, 2009 47.54 47.68 46.76 46.78 1,281,564 -0.78(-1.64%)
May 26, 2009 45.78 47.60 45.24 47.56 1,205,660 +1.89(+4.14%)
May 22, 2009 45.50 46.18 45.23 45.67 800,285 +0.44(+0.97%)
May 21, 2009 45.77 45.77 44.87 45.23 1,184,873 -0.83(-1.80%)
May 20, 2009 46.14 47.10 45.83 46.06 991,941 +0.23(+0.50%)
May 19, 2009 45.94 46.36 45.67 45.83 1,279,485 -0.23(-0.50%)
May 18, 2009 45.67 46.06 45.33 46.06 1,515,615 +0.59(+1.30%)
May 17, 2009 45.11 45.79 44.82 45.47 208,212 +0.20(+0.44%)
May 15, 2009 45.11 45.79 44.82 45.27 1,174,119 -0.08(-0.18%)
May 14, 2009 44.63 45.76 44.37 45.35 1,175,323 +0.95(+2.14%)
May 13, 2009 44.35 44.92 43.93 44.40 1,504,210 -0.70(-1.55%)
May 12, 2009 44.43 45.30 44.22 45.10 947,616 +0.65(+1.46%)
May 11, 2009 44.19 44.67 43.42 44.45 1,028,797 -0.39(-0.87%)
May 08, 2009 44.20 45.07 43.95 44.84 1,070,606 +1.19(+2.73%)
May 07, 2009 44.99 45.08 43.24 43.65 1,082,078 -0.93(-2.08%)
May 06, 2009 45.61 45.85 44.12 44.58 774,819 -0.61(-1.35%)
May 05, 2009 45.12 45.33 44.74 45.19 876,617 +0.03(+0.07%)
May 04, 2009 44.12 45.18 43.92 45.16 987,792 +1.11(+2.52%)
May 01, 2009 43.91 44.20 42.89 44.05 1,169,048 +0.21(+0.48%)
Apr 30, 2009 43.29 44.47 43.21 43.84 1,465,605 +0.71(+1.65%)
Apr 29, 2009 42.03 43.54 42.03 43.13 1,129,562 +1.27(+3.03%)
Apr 28, 2009 41.15 42.28 40.29 41.86 1,114,044 +0.80(+1.95%)
Apr 27, 2009 41.34 41.81 40.98 41.06 1,139,015 -1.04(-2.47%)
Apr 24, 2009 40.86 42.27 40.77 42.10 1,194,463 +1.31(+3.21%)
Apr 23, 2009 40.68 41.32 39.55 40.79 1,746,670 +1.38(+3.50%)
Apr 22, 2009 39.07 40.35 38.79 39.41 1,360,364 +0.06(+0.15%)
Apr 21, 2009 38.95 39.82 38.95 39.35 1,288,039 -0.06(-0.15%)
Apr 20, 2009 40.64 40.95 39.30 39.41 1,214,239 -1.93(-4.67%)
Apr 17, 2009 41.27 41.47 40.53 41.34 1,123,948 +0.09(+0.22%)
Apr 16, 2009 41.21 41.49 40.33 41.25 844,429 +0.57(+1.40%)
Apr 15, 2009 39.81 40.69 39.75 40.68 960,014 +0.61(+1.52%)
Apr 14, 2009 40.40 40.84 39.91 40.07 1,095,055 -0.72(-1.77%)
Apr 13, 2009 40.39 41.07 39.93 40.79 864,227 +0.09(+0.22%)
Apr 09, 2009 39.97 40.79 39.58 40.70 1,102,403 +1.63(+4.17%)
Apr 08, 2009 38.78 39.25 38.26 39.07 715,853 +0.73(+1.90%)
Apr 07, 2009 39.21 39.43 38.15 38.34 943,606 -1.20(-3.03%)
Apr 06, 2009 39.15 40.10 38.85 39.54 798,970 -0.37(-0.93%)
Apr 03, 2009 40.02 40.09 39.22 39.91 876,398 +0.18(+0.45%)
Apr 02, 2009 39.24 40.28 37.95 39.73 1,237,812 +1.05(+2.71%)
Apr 01, 2009 37.39 38.72 36.91 38.68 1,325,805 +0.89(+2.36%)
Mar 31, 2009 37.87 38.40 37.36 37.79 999,826 +0.42(+1.12%)
Mar 30, 2009 38.14 38.35 36.95 37.37 1,427,926 -2.51(-6.29%)
Mar 26, 2009 38.82 40.55 38.61 39.88 3,387,441 +0.99(+2.55%)
Mar 25, 2009 37.79 38.93 37.64 38.89 2,613,291 +1.24(+3.29%)
Mar 24, 2009 37.97 38.16 37.31 37.65 1,582,374 -0.57(-1.49%)
Mar 23, 2009 37.27 38.23 35.22 38.22 2,032,276 +2.31(+6.43%)
Mar 20, 2009 36.63 36.63 35.57 35.91 2,373,935 -0.37(-1.02%)
Mar 19, 2009 36.00 37.17 35.78 36.28 2,237,980 +0.36(+1.00%)
Mar 18, 2009 33.71 35.92 33.71 35.92 2,040,091 +0.74(+2.10%)
Mar 17, 2009 34.46 35.18 33.98 35.18 1,435,334 +0.94(+2.75%)
Mar 16, 2009 34.80 35.08 34.15 34.24 1,552,213 -0.36(-1.04%)
Mar 13, 2009 34.51 34.74 33.78 34.60 2,020,046 +0.11(+0.32%)
Mar 12, 2009 33.64 34.53 33.24 34.49 1,841,125 +0.75(+2.22%)
Mar 11, 2009 33.63 34.00 33.23 33.74 1,596,281 +0.25(+0.75%)
Mar 10, 2009 32.20 33.52 32.00 33.49 2,296,322 +1.86(+5.88%)
Mar 09, 2009 32.43 32.81 31.45 31.63 2,310,678 -1.04(-3.18%)
Mar 06, 2009 32.78 33.00 31.96 32.67 2,281,886 +0.09(+0.28%)
Mar 05, 2009 34.33 34.34 32.45 32.58 2,499,747 -1.81(-5.26%)
Mar 04, 2009 33.74 34.82 33.27 34.39 1,803,958 +0.61(+1.81%)
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.