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 (%)
Nov 30, 2006 76.47 76.57 76.00 76.11 291,100 -0.28(-0.37%)
Nov 29, 2006 75.93 76.47 75.79 76.39 253,651 +0.43(+0.57%)
Nov 28, 2006 75.99 76.63 75.93 75.96 429,106 -0.04(-0.05%)
Nov 27, 2006 76.72 77.07 75.52 76.00 374,499 -1.07(-1.39%)
Nov 24, 2006 77.04 77.47 76.76 77.07 278,511 -0.10(-0.13%)
Nov 22, 2006 76.80 77.23 76.73 77.17 298,171 +0.19(+0.25%)
Nov 21, 2006 77.09 77.15 76.58 76.98 373,362 +0.01(+0.01%)
Nov 20, 2006 77.00 77.24 76.66 76.97 274,283 -0.11(-0.14%)
Nov 17, 2006 77.07 77.50 76.74 77.08 447,239 -0.15(-0.19%)
Nov 16, 2006 77.85 77.85 77.14 77.23 470,498 -0.16(-0.21%)
Nov 15, 2006 77.50 77.66 77.21 77.39 373,853 -0.03(-0.04%)
Nov 14, 2006 76.87 77.50 76.59 77.42 400,890 +0.55(+0.72%)
Nov 13, 2006 76.55 77.00 76.28 76.87 376,393 +0.24(+0.31%)
Nov 10, 2006 76.74 76.89 76.27 76.63 427,768 +0.13(+0.17%)
Nov 09, 2006 76.68 76.85 76.14 76.50 358,732 +0.02(+0.03%)
Nov 08, 2006 75.89 76.76 75.89 76.48 455,978 +0.32(+0.42%)
Nov 07, 2006 75.37 76.57 74.73 76.16 380,010 +0.59(+0.78%)
Nov 06, 2006 74.86 76.20 74.58 75.57 358,290 +1.01(+1.35%)
Nov 03, 2006 74.83 75.46 74.30 74.56 415,515 -0.41(-0.55%)
Nov 02, 2006 74.73 75.84 74.47 74.97 400,668 +0.15(+0.20%)
Nov 01, 2006 75.51 75.93 74.48 74.82 513,807 -0.29(-0.39%)
Oct 31, 2006 74.45 75.33 73.91 75.11 548,940 +0.50(+0.67%)
Oct 30, 2006 74.68 75.27 74.21 74.61 542,331 +0.29(+0.39%)
Oct 27, 2006 70.30 75.38 68.17 74.32 912,429 -1.05(-1.39%)
Oct 26, 2006 76.82 77.08 74.96 75.37 752,748 -1.54(-2.00%)
Oct 25, 2006 77.04 77.47 76.66 76.91 552,921 +0.03(+0.04%)
Oct 24, 2006 76.91 77.26 76.67 76.88 367,702 +0.07(+0.09%)
Oct 23, 2006 76.51 77.39 76.16 76.81 312,858 +0.43(+0.56%)
Oct 20, 2006 76.98 77.16 76.21 76.38 325,940 -0.45(-0.59%)
Oct 19, 2006 75.85 77.16 75.79 76.83 408,552 +0.65(+0.85%)
Oct 18, 2006 75.85 76.37 75.49 76.18 628,270 +0.94(+1.25%)
Oct 17, 2006 75.35 75.63 74.82 75.24 469,074 -0.41(-0.54%)
Oct 16, 2006 75.47 75.91 75.22 75.65 245,887 +0.30(+0.40%)
Oct 13, 2006 75.00 75.51 74.85 75.35 270,311 +0.20(+0.27%)
Oct 12, 2006 75.50 75.78 74.98 75.15 436,700 -0.30(-0.40%)
Oct 11, 2006 75.56 75.88 74.54 75.45 733,108 -1.76(-2.28%)
Oct 10, 2006 76.55 77.39 76.55 77.21 626,408 +0.73(+0.95%)
Oct 09, 2006 76.20 76.54 75.81 76.48 254,332 +0.34(+0.45%)
Oct 06, 2006 76.21 76.34 75.71 76.14 278,817 -0.10(-0.13%)
Oct 05, 2006 75.72 76.35 75.44 76.24 317,215 +0.23(+0.30%)
Oct 04, 2006 75.14 76.14 75.03 76.01 372,854 +0.66(+0.88%)
Oct 03, 2006 75.58 75.74 75.00 75.35 263,379 -0.04(-0.05%)
Oct 02, 2006 75.99 76.24 75.21 75.39 303,895 -0.28(-0.37%)
Sep 29, 2006 75.90 75.96 75.23 75.67 445,943 -0.54(-0.71%)
Sep 28, 2006 76.00 76.30 75.75 76.21 397,104 +0.46(+0.61%)
Sep 27, 2006 76.01 76.13 75.25 75.75 621,243 +0.50(+0.66%)
Sep 26, 2006 74.78 75.44 74.12 75.25 381,887 +0.84(+1.13%)
Sep 25, 2006 73.80 74.63 73.01 74.41 346,073 +1.05(+1.43%)
Sep 22, 2006 73.77 73.81 73.04 73.36 212,652 -0.18(-0.24%)
Sep 21, 2006 74.07 74.32 73.38 73.54 411,165 -0.67(-0.90%)
Sep 20, 2006 73.79 74.40 73.62 74.21 301,609 +0.78(+1.06%)
Sep 19, 2006 73.19 73.80 72.97 73.43 240,110 +0.02(+0.03%)
Sep 18, 2006 72.91 73.94 72.86 73.41 215,404 +0.19(+0.26%)
Sep 15, 2006 73.14 73.90 72.73 73.22 755,906 +0.30(+0.41%)
Sep 14, 2006 72.67 73.25 72.29 72.92 178,641 -0.06(-0.08%)
Sep 13, 2006 73.04 73.22 72.42 72.98 262,571 -0.22(-0.30%)
Sep 12, 2006 72.42 73.39 72.08 73.20 409,577 +1.00(+1.39%)
Sep 11, 2006 72.02 72.52 71.65 72.20 597,537 -0.21(-0.29%)
Sep 08, 2006 72.00 72.84 71.46 72.41 322,236 +0.82(+1.15%)
Sep 07, 2006 72.00 72.21 71.30 71.59 286,400 -0.43(-0.60%)
Sep 06, 2006 72.25 72.69 71.83 72.02 349,734 -0.95(-1.30%)
Sep 05, 2006 73.00 73.36 72.32 72.97 313,361 -0.43(-0.59%)
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.