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 (%)
Aug 29, 2008 56.16 57.56 56.16 56.76 1,204,161 -1.06(-1.83%)
Aug 28, 2008 58.30 58.32 57.59 57.82 873,150 -0.05(-0.09%)
Aug 27, 2008 58.00 58.44 57.44 57.87 603,622 -0.01(-0.02%)
Aug 26, 2008 57.66 58.19 57.24 57.88 689,853 +0.13(+0.23%)
Aug 25, 2008 58.39 59.48 57.37 57.75 720,109 -1.27(-2.15%)
Aug 22, 2008 58.59 59.88 58.51 59.02 676,831 +0.30(+0.51%)
Aug 21, 2008 58.92 59.03 58.23 58.72 692,909 +0.03(+0.05%)
Aug 20, 2008 58.59 59.02 58.15 58.69 865,714 +0.23(+0.39%)
Aug 19, 2008 59.42 59.49 58.00 58.46 955,687 -0.12(-0.20%)
Aug 18, 2008 59.50 59.59 58.41 58.58 1,167,636 -0.59(-1.00%)
Aug 15, 2008 61.85 61.91 58.97 59.17 2,125,801 -2.57(-4.16%)
Aug 14, 2008 61.45 62.50 60.90 61.74 862,178 -0.74(-1.18%)
Aug 13, 2008 61.45 62.59 60.95 62.48 1,040,402 +0.89(+1.45%)
Aug 12, 2008 61.60 62.26 61.21 61.59 1,252,806 -0.12(-0.19%)
Aug 11, 2008 61.86 62.00 61.11 61.71 1,397,119 -0.85(-1.36%)
Aug 08, 2008 61.50 62.67 60.44 62.56 1,382,804 +1.91(+3.15%)
Aug 07, 2008 61.50 61.88 60.63 60.65 1,337,440 -0.99(-1.61%)
Aug 06, 2008 61.88 62.74 61.26 61.64 1,958,756 -0.52(-0.84%)
Aug 05, 2008 59.84 62.22 59.38 62.16 1,919,817 +3.21(+5.45%)
Aug 04, 2008 60.10 60.79 58.70 58.95 1,032,480 -1.04(-1.73%)
Aug 01, 2008 61.44 61.45 59.57 59.99 903,940 -0.75(-1.23%)
Jul 31, 2008 60.94 62.13 60.62 60.74 1,231,449 -0.83(-1.35%)
Jul 30, 2008 60.40 61.79 60.16 61.57 1,280,044 +1.15(+1.90%)
Jul 29, 2008 60.42 60.42 59.26 60.42 1,280,117 +1.27(+2.15%)
Jul 28, 2008 59.06 59.83 58.81 59.15 996,808 -0.23(-0.39%)
Jul 25, 2008 58.32 59.49 57.78 59.38 1,099,800 +1.15(+1.97%)
Jul 24, 2008 58.42 59.42 57.74 58.23 1,274,450 -0.34(-0.58%)
Jul 23, 2008 60.41 60.58 57.63 58.57 2,027,966 -0.40(-0.68%)
Jul 22, 2008 58.18 61.00 57.05 58.97 1,481,036 +1.02(+1.76%)
Jul 21, 2008 57.39 57.99 56.80 57.95 773,494 +0.35(+0.61%)
Jul 18, 2008 57.60 58.22 56.80 57.60 1,122,906 -0.12(-0.21%)
Jul 17, 2008 56.99 57.90 56.30 57.72 1,202,181 +0.47(+0.82%)
Jul 16, 2008 56.38 57.25 55.63 57.25 1,395,165 +0.68(+1.20%)
Jul 15, 2008 54.05 57.33 54.05 56.57 2,396,821 +1.91(+3.49%)
Jul 14, 2008 55.95 56.47 54.15 54.66 911,104 -0.72(-1.30%)
Jul 11, 2008 55.43 55.75 54.17 55.38 1,433,475 +0.73(+1.34%)
Jul 10, 2008 53.50 55.07 53.50 54.65 1,303,222 +1.36(+2.55%)
Jul 09, 2008 54.16 55.33 53.29 53.29 1,116,666 -1.17(-2.15%)
Jul 08, 2008 52.76 54.46 52.08 54.46 1,621,803 +2.03(+3.87%)
Jul 07, 2008 52.85 53.15 51.92 52.43 1,459,476 -0.48(-0.91%)
Jul 04, 2008 53.10 53.59 52.33 52.91 774,254 +0.00(+0.00%)
Jul 03, 2008 53.10 53.59 52.33 52.91 774,254 +0.04(+0.08%)
Jul 02, 2008 53.96 53.96 52.84 52.87 1,982,669 -1.02(-1.89%)
Jul 01, 2008 53.74 54.01 52.61 53.89 1,398,069 +0.03(+0.06%)
Jun 30, 2008 54.16 54.87 53.75 53.86 1,294,148 -0.23(-0.43%)
Jun 27, 2008 54.08 54.84 53.96 54.09 2,168,338 -0.10(-0.18%)
Jun 26, 2008 55.70 55.88 54.19 54.19 1,266,975 -1.96(-3.49%)
Jun 25, 2008 55.70 56.66 55.33 56.15 1,328,357 +0.85(+1.54%)
Jun 24, 2008 56.64 56.85 55.23 55.30 1,375,680 -1.21(-2.14%)
Jun 23, 2008 56.28 56.88 56.27 56.51 867,437 -0.02(-0.04%)
Jun 20, 2008 57.24 57.60 56.24 56.53 1,486,309 -1.21(-2.10%)
Jun 19, 2008 57.41 58.21 57.08 57.74 1,079,235 +0.34(+0.59%)
Jun 18, 2008 57.21 58.06 57.14 57.40 1,080,382 -0.02(-0.03%)
Jun 17, 2008 58.32 58.69 57.36 57.42 1,024,516 -0.88(-1.51%)
Jun 16, 2008 57.82 58.73 57.69 58.30 619,304 -0.05(-0.09%)
Jun 13, 2008 57.73 58.40 57.30 58.35 716,998 +1.19(+2.08%)
Jun 12, 2008 56.78 57.73 56.57 57.16 970,066 +0.74(+1.31%)
Jun 11, 2008 57.44 57.88 56.42 56.42 863,871 -1.12(-1.95%)
Jun 10, 2008 57.13 57.90 56.75 57.54 969,682 -0.34(-0.59%)
Jun 09, 2008 58.49 58.60 57.20 57.88 1,020,403 -0.24(-0.41%)
Jun 06, 2008 59.21 59.64 58.12 58.12 1,259,645 -1.50(-2.52%)
Jun 05, 2008 58.26 59.71 57.96 59.62 751,196 +1.19(+2.04%)
Jun 04, 2008 57.14 58.89 57.14 58.43 1,205,876 +0.87(+1.51%)
Jun 03, 2008 58.29 58.48 57.20 57.56 1,480,968 -0.38(-0.66%)
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.