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 (%)
Oct 31, 2008 42.37 45.39 41.36 43.86 3,095,273 +1.86(+4.43%)
Oct 30, 2008 40.40 42.06 39.92 42.00 3,570,364 +3.00(+7.69%)
Oct 29, 2008 36.94 40.37 36.51 39.00 3,219,577 +1.86(+5.01%)
Oct 28, 2008 36.10 37.22 34.42 37.14 4,018,482 +1.84(+5.21%)
Oct 27, 2008 36.59 38.67 35.20 35.30 3,194,370 -2.13(-5.69%)
Oct 24, 2008 35.31 38.69 35.20 37.43 3,204,948 +0.46(+1.24%)
Oct 23, 2008 37.71 38.99 35.34 36.97 3,135,983 -1.10(-2.89%)
Oct 22, 2008 40.10 40.65 37.32 38.07 3,486,209 -6.47(-14.53%)
Oct 21, 2008 47.28 47.80 44.52 44.54 2,189,992 -2.81(-5.93%)
Oct 20, 2008 43.99 47.37 42.75 47.35 1,431,631 +3.44(+7.83%)
Oct 17, 2008 42.93 46.13 42.58 43.91 1,662,465 -0.59(-1.33%)
Oct 16, 2008 41.18 44.78 40.39 44.50 2,145,762 +2.68(+6.41%)
Oct 15, 2008 46.26 47.15 41.66 41.82 1,831,671 -5.15(-10.96%)
Oct 14, 2008 48.65 50.65 46.32 46.97 2,003,885 -1.21(-2.51%)
Oct 13, 2008 44.45 48.41 44.45 48.18 1,919,472 +3.99(+9.03%)
Oct 10, 2008 43.38 46.50 40.64 44.19 2,809,804 +0.15(+0.34%)
Oct 09, 2008 47.22 48.09 43.78 44.04 2,493,143 -2.44(-5.25%)
Oct 08, 2008 44.28 48.89 43.78 46.48 2,960,446 +1.41(+3.13%)
Oct 07, 2008 48.39 48.39 44.84 45.07 1,990,365 -2.29(-4.84%)
Oct 06, 2008 47.86 48.15 44.70 47.36 2,293,961 -1.72(-3.50%)
Oct 03, 2008 50.52 51.58 48.63 49.08 1,728,323 -0.98(-1.96%)
Oct 02, 2008 53.00 53.08 50.02 50.06 2,024,473 -3.08(-5.80%)
Oct 01, 2008 52.33 54.13 51.35 53.14 1,724,232 +0.72(+1.37%)
Sep 30, 2008 50.69 53.98 50.36 52.42 1,838,065 +0.92(+1.79%)
Sep 29, 2008 54.75 55.22 51.50 51.50 1,901,766 -3.20(-5.85%)
Sep 26, 2008 53.86 54.88 53.81 54.70 801,124 -0.03(-0.05%)
Sep 25, 2008 53.86 54.79 53.13 54.73 1,070,145 +1.02(+1.90%)
Sep 24, 2008 54.10 54.72 53.11 53.71 624,067 -0.22(-0.41%)
Sep 23, 2008 54.71 55.99 53.84 53.93 1,322,978 -0.70(-1.28%)
Sep 22, 2008 54.66 56.84 54.35 54.63 1,335,826 -0.02(-0.04%)
Sep 19, 2008 54.59 55.78 50.02 54.65 2,605,365 +1.62(+3.05%)
Sep 18, 2008 51.50 54.12 50.56 53.03 1,929,198 +2.07(+4.06%)
Sep 17, 2008 52.39 53.95 50.62 50.96 1,642,012 -2.40(-4.50%)
Sep 16, 2008 54.57 54.57 51.64 53.36 1,679,977 +1.26(+2.42%)
Sep 15, 2008 52.71 54.08 52.10 52.10 1,305,953 -1.30(-2.43%)
Sep 12, 2008 51.96 53.42 51.66 53.40 1,240,966 +1.13(+2.16%)
Sep 11, 2008 51.59 52.40 51.18 52.27 1,297,331 -0.11(-0.21%)
Sep 10, 2008 53.58 53.70 52.28 52.38 1,101,029 -0.50(-0.95%)
Sep 09, 2008 53.46 54.50 52.85 52.88 1,428,914 -0.83(-1.55%)
Sep 08, 2008 54.56 54.56 52.86 53.71 1,305,908 -0.09(-0.17%)
Sep 05, 2008 52.71 54.24 52.18 53.80 1,571,937 +0.89(+1.68%)
Sep 04, 2008 55.35 55.43 52.83 52.91 2,104,519 -2.68(-4.82%)
Sep 03, 2008 56.01 56.38 54.87 55.59 1,224,476 -0.23(-0.41%)
Sep 02, 2008 58.07 58.78 55.77 55.82 1,334,328 -0.94(-1.66%)
Aug 29, 2008 56.16 57.56 56.16 56.76 1,204,161 -1.06(-1.83%)
Aug 28, 2008 58.30 58.32 57.59 57.82 873,150 -0.05(-0.09%)
Aug 27, 2008 58.00 58.44 57.44 57.87 603,622 -0.01(-0.02%)
Aug 26, 2008 57.66 58.19 57.24 57.88 689,853 +0.13(+0.23%)
Aug 25, 2008 58.39 59.48 57.37 57.75 720,109 -1.27(-2.15%)
Aug 22, 2008 58.59 59.88 58.51 59.02 676,831 +0.30(+0.51%)
Aug 21, 2008 58.92 59.03 58.23 58.72 692,909 +0.03(+0.05%)
Aug 20, 2008 58.59 59.02 58.15 58.69 865,714 +0.23(+0.39%)
Aug 19, 2008 59.42 59.49 58.00 58.46 955,687 -0.12(-0.20%)
Aug 18, 2008 59.50 59.59 58.41 58.58 1,167,636 -0.59(-1.00%)
Aug 15, 2008 61.85 61.91 58.97 59.17 2,125,801 -2.57(-4.16%)
Aug 14, 2008 61.45 62.50 60.90 61.74 862,178 -0.74(-1.18%)
Aug 13, 2008 61.45 62.59 60.95 62.48 1,040,402 +0.89(+1.45%)
Aug 12, 2008 61.60 62.26 61.21 61.59 1,252,806 -0.12(-0.19%)
Aug 11, 2008 61.86 62.00 61.11 61.71 1,397,119 -0.85(-1.36%)
Aug 08, 2008 61.50 62.67 60.44 62.56 1,382,804 +1.91(+3.15%)
Aug 07, 2008 61.50 61.88 60.63 60.65 1,337,440 -0.99(-1.61%)
Aug 06, 2008 61.88 62.74 61.26 61.64 1,958,756 -0.52(-0.84%)
Aug 05, 2008 59.84 62.22 59.38 62.16 1,919,817 +3.21(+5.45%)
Aug 04, 2008 60.10 60.79 58.70 58.95 1,032,480 -1.04(-1.73%)
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.