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, 2009 50.55 50.55 50.55 0 -0.85(-1.65%)
Dec 30, 2009 50.81 51.61 50.81 51.40 285,634 +0.31(+0.61%)
Dec 29, 2009 51.07 51.35 50.88 51.09 350,582 +0.08(+0.16%)
Dec 28, 2009 51.21 51.30 50.88 51.01 461,883 -0.13(-0.25%)
Dec 24, 2009 51.22 51.36 50.87 51.14 170,765 +0.10(+0.20%)
Dec 23, 2009 50.76 51.23 50.45 51.04 425,755 +0.25(+0.49%)
Dec 22, 2009 51.21 51.21 50.31 50.79 529,211 -0.16(-0.31%)
Dec 21, 2009 51.31 51.96 50.89 50.95 548,354 -0.38(-0.74%)
Dec 18, 2009 51.67 51.67 50.44 51.33 1,357,620 +0.06(+0.12%)
Dec 17, 2009 52.68 52.68 51.15 51.27 818,004 -1.67(-3.15%)
Dec 16, 2009 52.85 53.59 52.78 52.94 589,853 +0.26(+0.49%)
Dec 15, 2009 52.51 53.31 52.45 52.68 576,992 -0.16(-0.30%)
Dec 14, 2009 52.53 52.86 52.17 52.84 504,106 +0.58(+1.11%)
Dec 11, 2009 52.74 52.95 51.78 52.26 461,790 -0.27(-0.51%)
Dec 10, 2009 52.62 53.22 52.28 52.53 323,298 -0.01(-0.02%)
Dec 09, 2009 52.17 52.67 51.53 52.54 456,609 +0.39(+0.75%)
Dec 08, 2009 52.30 52.76 51.72 52.15 515,323 -0.49(-0.93%)
Dec 07, 2009 52.56 52.96 52.40 52.64 388,272 -0.24(-0.45%)
Dec 04, 2009 53.32 54.10 52.38 52.88 690,356 +0.01(+0.02%)
Dec 03, 2009 53.70 54.00 52.82 52.87 473,061 -0.96(-1.78%)
Dec 02, 2009 53.91 54.18 53.49 53.83 552,889 +0.08(+0.15%)
Dec 01, 2009 53.88 54.30 53.60 53.75 532,333 +0.41(+0.77%)
Nov 30, 2009 52.77 53.48 52.46 53.34 592,968 +0.28(+0.53%)
Nov 27, 2009 52.76 53.79 52.60 53.06 374,007 -1.31(-2.41%)
Nov 25, 2009 54.24 54.49 53.76 54.37 520,586 +0.45(+0.83%)
Nov 24, 2009 54.33 54.35 53.51 53.92 505,518 -0.36(-0.66%)
Nov 23, 2009 54.49 55.45 54.01 54.28 697,334 +0.34(+0.63%)
Nov 20, 2009 54.13 54.15 53.30 53.94 779,269 +0.06(+0.11%)
Nov 19, 2009 53.52 54.82 53.35 53.88 817,043 -1.13(-2.05%)
Nov 18, 2009 55.17 55.83 54.85 55.01 560,301 -0.80(-1.43%)
Nov 17, 2009 55.26 55.83 55.17 55.81 375,443 +0.24(+0.43%)
Nov 16, 2009 55.38 55.96 55.04 55.57 512,512 +0.42(+0.76%)
Nov 13, 2009 55.02 55.24 54.59 55.15 533,287 +0.39(+0.71%)
Nov 12, 2009 55.19 55.47 54.58 54.76 561,639 -0.60(-1.08%)
Nov 11, 2009 55.66 55.85 54.84 55.36 502,547 +0.06(+0.11%)
Nov 10, 2009 55.07 55.56 54.76 55.30 512,315 -0.08(-0.14%)
Nov 09, 2009 54.73 55.38 54.36 55.38 589,729 +0.97(+1.78%)
Nov 06, 2009 54.41 54.96 53.95 54.41 658,302 -0.38(-0.69%)
Nov 05, 2009 53.66 54.79 53.34 54.79 588,542 +1.66(+3.12%)
Nov 04, 2009 53.52 53.96 53.00 53.13 591,500 -0.23(-0.43%)
Nov 03, 2009 52.79 53.52 52.47 53.36 692,983 +0.48(+0.91%)
Nov 02, 2009 52.11 53.37 52.00 52.88 812,792 +0.95(+1.83%)
Oct 30, 2009 53.06 53.34 51.56 51.93 1,214,188 -1.44(-2.70%)
Oct 29, 2009 53.01 53.69 52.52 53.37 1,084,111 +0.80(+1.52%)
Oct 28, 2009 53.63 54.10 52.50 52.57 792,291 -1.31(-2.43%)
Oct 27, 2009 53.95 54.52 53.54 53.88 814,792 +0.02(+0.04%)
Oct 26, 2009 54.10 55.24 53.59 53.86 665,057 -0.22(-0.41%)
Oct 23, 2009 54.27 54.92 53.70 54.08 758,653 -0.89(-1.62%)
Oct 22, 2009 55.00 55.40 54.00 54.97 1,008,713 -0.23(-0.42%)
Oct 21, 2009 53.25 56.29 53.25 55.20 716,957 -0.28(-0.50%)
Oct 20, 2009 54.92 55.97 54.84 55.48 528,496 -0.68(-1.21%)
Oct 19, 2009 55.19 56.26 55.01 56.16 569,179 +1.10(+2.00%)
Oct 16, 2009 55.56 55.79 54.50 55.06 1,059,759 -0.77(-1.38%)
Oct 15, 2009 55.06 55.83 54.86 55.83 821,902 +0.55(+0.99%)
Oct 14, 2009 54.28 55.29 54.13 55.28 846,465 +1.20(+2.22%)
Oct 13, 2009 53.99 54.23 53.56 54.08 479,411 +0.09(+0.17%)
Oct 12, 2009 54.39 54.50 53.47 53.99 373,063 +0.19(+0.35%)
Oct 09, 2009 53.85 54.05 53.46 53.80 510,750 +0.06(+0.11%)
Oct 08, 2009 54.15 54.57 53.50 53.74 965,298 +0.27(+0.50%)
Oct 07, 2009 53.59 53.94 53.20 53.47 734,505 -0.34(-0.63%)
Oct 06, 2009 52.92 53.91 52.76 53.81 1,036,015 +1.28(+2.44%)
Oct 05, 2009 52.26 52.67 51.97 52.53 883,773 +0.57(+1.10%)
Oct 02, 2009 52.02 52.72 51.81 51.96 1,113,497 -0.09(-0.17%)
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.