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 (%)
Jan 31, 2006 64.93 65.05 64.04 64.88 526,164 +0.07(+0.11%)
Jan 30, 2006 65.41 65.41 64.52 64.81 398,209 -0.21(-0.32%)
Jan 27, 2006 64.64 65.50 64.53 65.02 517,151 +0.38(+0.59%)
Jan 26, 2006 64.72 65.20 63.81 64.64 339,084 +0.70(+1.09%)
Jan 25, 2006 64.14 64.61 63.55 63.94 483,620 -0.67(-1.04%)
Jan 24, 2006 64.13 64.76 64.01 64.61 320,310 +0.43(+0.67%)
Jan 23, 2006 63.93 64.30 63.38 64.18 335,740 +0.46(+0.72%)
Jan 20, 2006 64.01 64.45 63.69 63.72 670,104 -0.54(-0.84%)
Jan 19, 2006 63.79 64.64 63.18 64.26 439,885 +0.41(+0.64%)
Jan 18, 2006 64.21 64.21 63.35 63.85 419,232 -0.13(-0.20%)
Jan 17, 2006 63.49 64.06 63.38 63.98 243,994 +0.40(+0.63%)
Jan 13, 2006 63.68 63.96 63.51 63.58 309,934 +0.10(+0.16%)
Jan 12, 2006 63.66 63.94 63.20 63.48 388,900 -0.40(-0.63%)
Jan 11, 2006 63.97 64.26 63.63 63.88 324,200 -0.07(-0.11%)
Jan 10, 2006 63.28 64.40 63.28 63.95 316,159 -0.33(-0.51%)
Jan 09, 2006 63.72 64.61 63.64 64.28 275,958 -0.07(-0.11%)
Jan 06, 2006 64.07 64.60 63.56 64.35 396,513 +0.66(+1.04%)
Jan 05, 2006 63.27 63.70 62.92 63.69 431,575 +0.57(+0.90%)
Jan 04, 2006 63.83 63.83 62.53 63.12 749,169 -0.39(-0.61%)
Jan 03, 2006 63.32 63.82 62.65 63.51 525,163 +0.22(+0.35%)
Dec 30, 2005 63.52 63.78 63.12 63.29 301,277 -0.41(-0.64%)
Dec 29, 2005 63.34 64.40 63.34 63.70 256,743 +0.16(+0.25%)
Dec 28, 2005 63.95 64.11 63.50 63.54 338,300 -0.24(-0.38%)
Dec 27, 2005 64.54 64.70 63.71 63.78 288,200 -0.36(-0.56%)
Dec 23, 2005 64.25 64.54 63.89 64.14 168,875 +0.22(+0.34%)
Dec 22, 2005 63.95 64.25 63.62 63.92 372,511 +0.22(+0.35%)
Dec 21, 2005 63.83 64.14 63.37 63.70 516,318 +0.18(+0.28%)
Dec 20, 2005 63.67 63.79 63.25 63.52 300,805 +0.25(+0.40%)
Dec 19, 2005 63.92 64.35 63.25 63.27 538,313 -0.74(-1.16%)
Dec 16, 2005 64.32 64.88 63.93 64.01 745,544 -0.31(-0.48%)
Dec 15, 2005 65.23 65.34 64.23 64.32 305,468 -0.67(-1.03%)
Dec 14, 2005 65.51 65.82 64.86 64.99 339,101 -0.21(-0.32%)
Dec 13, 2005 64.93 65.85 64.30 65.20 347,315 +0.24(+0.37%)
Dec 12, 2005 65.40 65.40 64.40 64.96 227,790 +0.05(+0.08%)
Dec 09, 2005 64.96 65.07 64.47 64.91 216,856 +0.02(+0.03%)
Dec 08, 2005 65.30 65.50 64.54 64.89 417,784 -0.45(-0.69%)
Dec 07, 2005 65.43 66.03 65.01 65.34 374,589 -0.07(-0.11%)
Dec 06, 2005 65.74 66.10 65.36 65.41 414,856 -0.26(-0.40%)
Dec 05, 2005 66.20 66.20 65.38 65.67 261,781 -0.36(-0.55%)
Dec 02, 2005 66.60 66.69 65.87 66.03 394,166 -0.64(-0.96%)
Dec 01, 2005 66.50 67.00 66.06 66.67 332,992 +0.63(+0.95%)
Nov 30, 2005 66.60 66.68 65.67 66.04 404,270 -0.02(-0.03%)
Nov 29, 2005 66.02 66.36 65.89 66.06 298,012 +0.24(+0.36%)
Nov 28, 2005 66.45 66.50 65.70 65.82 499,864 -0.58(-0.87%)
Nov 25, 2005 66.75 66.79 66.05 66.40 53,350 +0.03(+0.05%)
Nov 23, 2005 66.49 66.76 66.12 66.37 163,796 -0.22(-0.33%)
Nov 22, 2005 66.68 66.98 65.87 66.59 368,831 +0.09(+0.14%)
Nov 21, 2005 66.71 66.78 66.09 66.50 328,600 +0.05(+0.08%)
Nov 18, 2005 67.08 67.10 65.84 66.45 525,209 -0.03(-0.05%)
Nov 17, 2005 66.10 66.62 65.64 66.48 498,059 +0.60(+0.91%)
Nov 16, 2005 66.57 66.87 65.56 65.88 784,021 +1.19(+1.84%)
Nov 15, 2005 65.15 65.37 64.61 64.69 258,348 -0.22(-0.34%)
Nov 14, 2005 65.48 65.48 64.58 64.91 481,249 -1.03(-1.56%)
Nov 11, 2005 65.96 66.24 65.55 65.94 200,931 +0.21(+0.32%)
Nov 10, 2005 64.82 66.03 64.45 65.73 409,002 +1.11(+1.72%)
Nov 09, 2005 64.88 65.33 64.50 64.62 268,619 +0.01(+0.02%)
Nov 08, 2005 64.59 64.96 64.30 64.61 325,649 -0.07(-0.11%)
Nov 07, 2005 64.66 65.07 64.44 64.68 294,212 +0.23(+0.36%)
Nov 04, 2005 65.04 65.31 63.92 64.45 405,827 -0.48(-0.74%)
Nov 03, 2005 65.35 65.51 64.46 64.93 398,816 +0.10(+0.15%)
Nov 02, 2005 64.26 65.53 64.08 64.83 585,768 +0.77(+1.20%)
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.