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 (%)
Mar 31, 2006 66.35 66.43 65.52 65.79 405,123 -0.22(-0.33%)
Mar 30, 2006 65.11 66.24 65.09 66.01 437,561 +0.74(+1.13%)
Mar 29, 2006 64.69 65.53 64.20 65.27 311,727 +0.95(+1.48%)
Mar 28, 2006 64.93 65.07 64.08 64.32 261,245 -0.44(-0.68%)
Mar 27, 2006 64.79 64.79 64.22 64.76 280,175 +0.04(+0.06%)
Mar 24, 2006 64.81 65.20 64.22 64.72 205,261 -0.20(-0.31%)
Mar 23, 2006 65.48 65.50 64.48 64.92 455,900 -0.22(-0.34%)
Mar 22, 2006 63.62 65.36 63.62 65.14 364,300 +1.03(+1.61%)
Mar 21, 2006 63.96 65.00 63.89 64.11 444,431 -0.17(-0.26%)
Mar 20, 2006 64.41 64.67 63.99 64.28 154,643 -0.29(-0.45%)
Mar 17, 2006 65.15 65.17 64.41 64.57 312,910 -0.07(-0.11%)
Mar 16, 2006 64.49 65.11 64.49 64.64 200,866 -0.01(-0.02%)
Mar 15, 2006 64.48 64.83 64.11 64.65 208,726 +0.46(+0.72%)
Mar 14, 2006 63.95 64.37 63.58 64.19 356,850 +0.28(+0.44%)
Mar 13, 2006 64.00 64.41 63.71 63.91 195,849 -0.12(-0.19%)
Mar 10, 2006 63.50 64.31 63.26 64.03 242,669 +0.56(+0.88%)
Mar 09, 2006 63.90 64.26 63.40 63.47 299,026 -0.14(-0.22%)
Mar 08, 2006 63.54 63.83 62.75 63.61 552,550 -0.06(-0.09%)
Mar 07, 2006 64.12 64.27 63.47 63.67 258,634 -0.38(-0.59%)
Mar 06, 2006 64.27 64.55 63.63 64.05 234,119 -0.36(-0.56%)
Mar 03, 2006 64.38 64.95 64.23 64.41 299,471 -0.17(-0.26%)
Mar 02, 2006 64.30 64.91 64.30 64.58 355,705 -0.19(-0.29%)
Mar 01, 2006 64.97 64.97 64.20 64.77 333,777 +0.36(+0.56%)
Feb 28, 2006 64.77 64.88 64.04 64.41 388,011 -0.36(-0.56%)
Feb 27, 2006 64.96 65.40 64.75 64.77 318,663 -0.14(-0.22%)
Feb 24, 2006 64.62 64.99 64.32 64.91 202,065 +0.17(+0.26%)
Feb 23, 2006 64.85 65.09 64.22 64.74 423,843 -0.15(-0.23%)
Feb 22, 2006 64.70 65.72 64.70 64.89 415,264 +0.41(+0.64%)
Feb 21, 2006 64.82 65.24 64.28 64.48 418,616 -0.16(-0.25%)
Feb 17, 2006 64.75 65.16 64.55 64.64 453,782 -0.36(-0.55%)
Feb 16, 2006 64.79 65.42 64.58 65.00 626,500 +0.12(+0.18%)
Feb 15, 2006 65.00 65.80 63.97 64.88 889,040 +0.54(+0.84%)
Feb 14, 2006 65.09 65.10 64.17 64.34 435,543 -0.53(-0.82%)
Feb 13, 2006 64.61 65.09 63.72 64.87 374,928 +0.53(+0.82%)
Feb 10, 2006 64.15 64.90 63.76 64.34 324,363 +0.12(+0.19%)
Feb 09, 2006 63.80 65.00 63.69 64.22 395,731 +0.24(+0.38%)
Feb 08, 2006 63.61 64.21 63.26 63.98 343,116 +0.45(+0.71%)
Feb 07, 2006 63.78 64.10 63.29 63.53 273,915 -0.06(-0.09%)
Feb 06, 2006 63.11 63.75 62.77 63.59 272,815 +0.52(+0.82%)
Feb 03, 2006 63.09 64.08 62.90 63.07 548,204 -0.78(-1.22%)
Feb 02, 2006 64.63 64.79 63.32 63.85 353,585 -0.95(-1.47%)
Feb 01, 2006 64.22 65.25 64.22 64.80 370,649 -0.08(-0.12%)
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%)
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.