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, 2015 139.02 140.03 138.67 139.30 3,922,929 +0.42(+0.30%)
May 28, 2015 139.09 139.13 138.78 138.88 950,619 -0.30(-0.22%)
May 27, 2015 139.17 139.29 139.15 139.18 878,124 +0.05(+0.04%)
May 26, 2015 139.04 139.18 139.04 139.13 886,699 +0.05(+0.04%)
May 22, 2015 139.08 139.08 139.08 0 -0.01(-0.01%)
May 21, 2015 139.06 139.06 138.99 139.09 1,809,532 +0.03(+0.02%)
May 20, 2015 139.12 139.14 139.05 139.06 1,574,238 -0.07(-0.05%)
May 19, 2015 139.16 139.20 139.08 139.13 1,267,891 +0.03(+0.02%)
May 18, 2015 138.81 139.24 138.81 139.10 554,398 +0.02(+0.01%)
May 15, 2015 139.15 139.15 138.94 139.08 1,130,796 +0.09(+0.07%)
May 14, 2015 138.98 139.05 138.93 138.99 937,291 +0.05(+0.03%)
May 13, 2015 138.88 138.98 138.82 138.94 680,545 +0.07(+0.05%)
May 12, 2015 138.86 139.00 138.82 138.87 761,618 -0.13(-0.09%)
May 11, 2015 138.91 139.00 138.88 139.00 548,074 +0.10(+0.07%)
May 08, 2015 138.97 138.98 138.88 138.90 591,321 +0.02(+0.01%)
May 07, 2015 138.80 138.98 138.77 138.88 1,257,617 -0.01(-0.01%)
May 06, 2015 138.79 138.90 138.77 138.89 740,575 +0.17(+0.12%)
May 05, 2015 138.93 138.97 138.70 138.72 1,160,512 -0.25(-0.18%)
May 04, 2015 138.82 138.97 138.82 138.97 540,207 +0.03(+0.02%)
May 01, 2015 138.96 139.06 138.79 138.94 832,482 +0.02(+0.01%)
Apr 30, 2015 138.83 138.95 138.61 138.92 977,052 +0.05(+0.04%)
Apr 29, 2015 138.90 138.98 138.80 138.87 1,315,616 -0.12(-0.09%)
Apr 28, 2015 138.83 138.99 138.80 138.99 689,872 +0.09(+0.06%)
Apr 27, 2015 138.96 139.59 138.72 138.90 503,492 -0.10(-0.07%)
Apr 24, 2015 139.02 138.89 139.00 536,970 +0.03(+0.02%)
Apr 23, 2015 138.79 139.09 138.74 138.97 877,603 +0.05(+0.04%)
Apr 22, 2015 138.70 138.98 138.65 138.92 624,293 +0.17(+0.12%)
Apr 21, 2015 138.52 138.80 138.52 138.75 657,416 +0.14(+0.10%)
Apr 20, 2015 138.50 139.15 138.30 138.61 472,055 +0.22(+0.16%)
Apr 17, 2015 138.25 138.41 138.20 138.39 895,436 +0.09(+0.07%)
Apr 16, 2015 138.45 138.58 138.30 138.30 504,918 -0.08(-0.06%)
Apr 15, 2015 138.40 138.55 138.36 138.38 670,962 -0.03(-0.02%)
Apr 14, 2015 138.47 138.50 138.32 138.41 799,084 +0.01(+0.01%)
Apr 13, 2015 138.46 138.64 138.39 138.40 575,104 -0.05(-0.04%)
Apr 10, 2015 138.59 138.66 138.35 138.45 842,653 -0.09(-0.06%)
Apr 09, 2015 138.65 138.70 138.42 138.54 520,970 -0.03(-0.02%)
Apr 08, 2015 138.42 138.67 138.41 138.57 449,291 +0.12(+0.09%)
Apr 07, 2015 138.58 138.69 138.40 138.45 384,641 -0.14(-0.10%)
Apr 06, 2015 138.38 138.75 138.35 138.59 356,205 +0.08(+0.06%)
Apr 02, 2015 138.51 138.51 138.51 0 +0.05(+0.04%)
Apr 01, 2015 138.28 138.50 138.22 138.46 709,502 +0.21(+0.15%)
Mar 31, 2015 138.48 138.49 138.25 138.25 537,370 -0.16(-0.12%)
Mar 30, 2015 138.27 138.52 138.23 138.41 444,574 +0.20(+0.14%)
Mar 27, 2015 138.15 138.35 138.10 138.21 480,960 -0.02(-0.01%)
Mar 26, 2015 138.25 138.52 138.15 138.23 731,165 +0.04(+0.03%)
Mar 25, 2015 138.51 138.51 138.19 138.19 824,589 -0.41(-0.30%)
Mar 24, 2015 138.34 138.67 138.25 138.60 622,525 +0.26(+0.19%)
Mar 23, 2015 138.20 138.54 138.12 138.34 606,645 +0.14(+0.10%)
Mar 20, 2015 138.21 138.54 138.10 138.20 1,702,261 +0.11(+0.08%)
Mar 19, 2015 138.31 138.42 137.96 138.09 879,101 -0.24(-0.17%)
Mar 18, 2015 138.20 138.75 138.00 138.33 1,463,899 +0.15(+0.11%)
Mar 17, 2015 138.31 138.39 138.10 138.18 696,282 -0.13(-0.09%)
Mar 16, 2015 138.00 138.40 137.78 138.31 869,399 +0.41(+0.30%)
Mar 13, 2015 138.10 138.29 137.89 137.90 1,012,650 -0.26(-0.19%)
Mar 12, 2015 138.11 138.40 137.94 138.16 762,425 +0.19(+0.14%)
Mar 11, 2015 138.10 138.10 137.75 137.97 1,323,598 -0.09(-0.07%)
Mar 10, 2015 138.04 138.13 137.94 138.06 898,071 -0.01(-0.01%)
Mar 09, 2015 138.16 138.47 138.03 138.07 557,122 -0.01(-0.01%)
Mar 06, 2015 138.08 953,328 +0.03(+0.02%)
Mar 05, 2015 138.06 138.12 138.00 138.06 627,260 -0.07(-0.05%)
Mar 04, 2015 138.20 137.95 138.13 799,379 -0.07(-0.05%)
Mar 03, 2015 138.22 138.20 724,121 +0.13(+0.09%)
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.