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 (%)
Dec 31, 2008 41.76 42.60 41.28 42.24 984,213 +0.82(+1.98%)
Dec 30, 2008 40.67 41.83 40.60 41.42 1,029,460 +0.82(+2.02%)
Dec 29, 2008 41.25 41.60 39.84 40.60 663,499 -0.50(-1.22%)
Dec 26, 2008 41.56 41.56 40.38 41.10 469,184 +0.45(+1.11%)
Dec 24, 2008 40.26 41.02 40.03 40.65 256,471 +0.54(+1.35%)
Dec 23, 2008 40.05 41.63 40.05 40.11 674,533 -0.65(-1.59%)
Dec 22, 2008 40.58 41.12 40.07 40.76 1,374,318 +0.24(+0.59%)
Dec 19, 2008 41.91 42.33 40.52 40.52 2,827,735 -0.98(-2.36%)
Dec 18, 2008 42.65 43.45 41.00 41.50 1,843,655 -1.03(-2.42%)
Dec 17, 2008 41.50 43.11 41.00 42.53 1,682,440 +0.72(+1.72%)
Dec 16, 2008 39.96 41.88 39.20 41.81 1,777,477 +2.36(+5.98%)
Dec 15, 2008 39.75 40.36 38.91 39.45 1,429,135 -0.11(-0.28%)
Dec 12, 2008 38.39 40.08 37.42 39.56 1,726,491 -0.61(-1.52%)
Dec 11, 2008 41.12 42.85 39.97 40.17 1,870,462 -1.14(-2.76%)
Dec 10, 2008 41.88 41.88 40.60 41.31 1,500,591 +0.85(+2.10%)
Dec 09, 2008 41.26 42.01 39.82 40.46 1,545,921 -0.52(-1.27%)
Dec 08, 2008 39.73 41.18 39.57 40.98 1,786,164 +1.96(+5.02%)
Dec 05, 2008 37.03 39.38 35.45 39.02 2,300,347 +1.72(+4.61%)
Dec 04, 2008 38.79 39.88 36.91 37.30 2,744,055 -2.27(-5.74%)
Dec 03, 2008 38.41 40.24 38.33 39.57 1,798,762 -0.02(-0.05%)
Dec 02, 2008 38.83 39.92 37.81 39.59 1,854,708 +1.40(+3.67%)
Dec 01, 2008 42.37 42.94 38.15 38.19 2,354,874 -4.92(-11.41%)
Nov 28, 2008 42.11 43.54 42.04 43.11 678,595 +0.56(+1.32%)
Nov 26, 2008 40.54 42.55 39.47 42.55 1,241,593 +1.57(+3.83%)
Nov 25, 2008 41.88 42.61 39.32 40.98 2,445,419 -0.31(-0.75%)
Nov 24, 2008 39.61 41.87 39.33 41.29 2,978,990 +2.55(+6.58%)
Nov 21, 2008 35.56 38.74 35.46 38.74 2,923,890 +3.76(+10.75%)
Nov 20, 2008 37.93 38.48 34.33 34.98 3,008,494 -3.19(-8.36%)
Nov 19, 2008 40.34 40.81 38.11 38.17 2,537,377 -1.90(-4.74%)
Nov 18, 2008 39.46 40.39 38.90 40.07 1,949,828 +0.49(+1.24%)
Nov 17, 2008 40.06 41.02 39.47 39.58 1,654,873 -1.26(-3.09%)
Nov 14, 2008 43.05 43.44 40.68 40.84 1,814,581 -2.38(-5.51%)
Nov 13, 2008 38.80 43.37 38.76 43.22 2,413,393 +4.62(+11.97%)
Nov 12, 2008 40.35 41.72 38.56 38.60 1,343,718 -2.41(-5.88%)
Nov 11, 2008 41.33 42.41 40.34 41.01 968,789 -0.80(-1.91%)
Nov 10, 2008 43.31 43.74 41.16 41.81 1,201,081 -0.38(-0.90%)
Nov 07, 2008 41.31 42.43 40.76 42.19 1,375,209 +1.49(+3.66%)
Nov 06, 2008 42.26 43.48 40.66 40.70 1,900,261 -1.85(-4.35%)
Nov 05, 2008 44.85 45.32 42.52 42.55 1,301,375 -2.74(-6.05%)
Nov 04, 2008 44.49 45.87 44.49 45.29 1,252,988 +1.63(+3.73%)
Nov 03, 2008 43.88 44.17 43.22 43.66 1,401,908 -0.20(-0.46%)
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%)
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.