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 (%)
Apr 30, 2008 58.31 58.86 56.64 57.02 1,904,642 -1.01(-1.74%)
Apr 29, 2008 59.06 60.00 57.89 58.03 1,333,027 -1.51(-2.54%)
Apr 28, 2008 58.87 60.02 58.79 59.54 1,335,990 +0.51(+0.86%)
Apr 25, 2008 58.58 59.27 58.45 59.03 1,407,272 +0.31(+0.53%)
Apr 24, 2008 59.59 60.39 57.17 58.72 2,434,177 -0.96(-1.61%)
Apr 23, 2008 59.61 62.58 59.21 59.68 2,003,565 -1.24(-2.04%)
Apr 22, 2008 61.34 61.96 59.65 60.92 2,213,479 -0.85(-1.38%)
Apr 21, 2008 61.80 61.99 61.20 61.77 1,707,514 -0.28(-0.45%)
Apr 18, 2008 62.89 62.90 61.14 62.05 2,056,675 -0.19(-0.31%)
Apr 17, 2008 62.02 62.57 61.29 62.24 1,564,489 +0.49(+0.79%)
Apr 16, 2008 59.45 61.87 59.44 61.75 1,564,026 +2.31(+3.89%)
Apr 15, 2008 61.15 61.15 58.62 59.44 2,574,407 -1.33(-2.19%)
Apr 14, 2008 60.49 61.33 60.43 60.77 860,502 +0.16(+0.26%)
Apr 11, 2008 61.99 62.00 60.23 60.61 1,087,548 -0.69(-1.13%)
Apr 10, 2008 61.10 61.66 60.46 61.30 988,298 +0.35(+0.57%)
Apr 09, 2008 60.26 61.84 60.12 60.95 1,532,246 -0.18(-0.29%)
Apr 08, 2008 60.97 61.52 60.80 61.13 1,786,884 -0.18(-0.29%)
Apr 07, 2008 62.02 63.04 61.31 61.31 1,646,471 -0.42(-0.68%)
Apr 04, 2008 61.14 62.00 60.70 61.73 1,594,209 +0.92(+1.51%)
Apr 03, 2008 61.89 61.89 60.43 60.81 1,762,456 -0.49(-0.80%)
Apr 02, 2008 61.62 61.88 60.80 61.30 1,446,262 -0.06(-0.10%)
Apr 01, 2008 60.19 61.39 59.38 61.36 1,537,622 +1.71(+2.87%)
Mar 31, 2008 58.72 59.79 57.85 59.65 2,096,285 +1.13(+1.93%)
Mar 28, 2008 59.71 59.71 58.40 58.52 1,192,066 -0.31(-0.53%)
Mar 27, 2008 59.70 59.85 58.77 58.83 1,575,906 -0.57(-0.96%)
Mar 26, 2008 59.40 59.56 58.73 59.40 1,258,368 -0.07(-0.12%)
Mar 25, 2008 58.00 60.04 58.00 59.47 2,251,387 +1.06(+1.81%)
Mar 24, 2008 57.00 58.96 57.00 58.41 1,926,425 +1.17(+2.04%)
Mar 21, 2008 57.77 57.94 56.17 57.24 2,926,343 +0.00(+0.00%)
Mar 20, 2008 57.77 57.94 56.17 57.24 2,926,343 -0.16(-0.28%)
Mar 19, 2008 58.84 59.31 57.40 57.40 2,815,982 -0.08(-0.14%)
Mar 18, 2008 56.67 57.56 55.93 57.48 2,371,506 +1.43(+2.55%)
Mar 17, 2008 54.50 56.69 54.50 56.05 1,825,975 +0.52(+0.94%)
Mar 14, 2008 56.28 56.62 54.04 55.53 1,712,926 -0.65(-1.16%)
Mar 13, 2008 55.25 56.40 54.84 56.18 1,543,513 +0.54(+0.97%)
Mar 12, 2008 55.49 56.61 55.20 55.64 1,367,849 +0.37(+0.67%)
Mar 11, 2008 52.73 55.28 52.61 55.27 1,887,339 +2.62(+4.98%)
Mar 10, 2008 53.64 54.18 52.57 52.65 1,589,827 -1.18(-2.19%)
Mar 07, 2008 55.43 55.75 53.61 53.83 1,590,529 -2.03(-3.63%)
Mar 06, 2008 56.61 56.82 55.74 55.86 1,112,093 -0.77(-1.36%)
Mar 05, 2008 55.92 57.00 55.75 56.63 1,440,448 +0.95(+1.71%)
Mar 04, 2008 55.80 56.50 54.85 55.68 2,834,400 -0.78(-1.38%)
Mar 03, 2008 55.26 56.56 55.15 56.46 1,572,331 +1.44(+2.62%)
Feb 29, 2008 54.57 55.64 54.41 55.02 1,868,671 -0.47(-0.85%)
Feb 28, 2008 56.40 56.67 55.05 55.49 1,982,208 -1.40(-2.46%)
Feb 27, 2008 56.23 57.39 55.84 56.89 1,519,688 +0.57(+1.01%)
Feb 26, 2008 55.84 56.62 55.84 56.32 1,637,509 -0.30(-0.53%)
Feb 25, 2008 55.26 56.77 54.86 56.62 1,286,060 +1.46(+2.65%)
Feb 22, 2008 54.54 55.22 54.14 55.16 1,191,403 +1.00(+1.85%)
Feb 21, 2008 55.22 55.22 54.03 54.16 1,118,111 -0.83(-1.51%)
Feb 20, 2008 53.99 55.22 53.89 54.99 1,341,376 +0.91(+1.68%)
Feb 19, 2008 53.56 54.66 53.36 54.08 2,100,313 +1.32(+2.50%)
Feb 18, 2008 52.72 52.81 51.80 52.76 1,088,667 +0.00(+0.00%)
Feb 15, 2008 52.72 52.81 51.80 52.76 1,088,667 -0.09(-0.17%)
Feb 14, 2008 52.90 53.61 52.65 52.85 1,168,935 -0.05(-0.09%)
Feb 13, 2008 52.93 53.64 51.81 52.90 1,681,619 +0.83(+1.59%)
Feb 12, 2008 51.99 52.90 51.54 52.07 1,489,359 +0.18(+0.35%)
Feb 11, 2008 50.23 51.93 49.63 51.89 1,627,819 +1.79(+3.57%)
Feb 08, 2008 49.72 50.17 49.25 50.10 1,152,510 +0.35(+0.70%)
Feb 07, 2008 49.05 49.89 48.84 49.75 1,582,105 +0.41(+0.83%)
Feb 06, 2008 49.62 50.25 49.13 49.34 1,241,265 +0.31(+0.63%)
Feb 05, 2008 49.36 49.85 49.00 49.03 1,097,849 -1.17(-2.33%)
Feb 04, 2008 50.56 50.68 49.98 50.20 701,041 -0.23(-0.46%)
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.