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 (%)
Sep 30, 2004 57.40 58.09 57.01 58.00 355,100 +0.63(+1.10%)
Sep 29, 2004 57.18 57.57 56.87 57.37 249,500 -0.03(-0.05%)
Sep 28, 2004 56.75 57.53 56.14 57.40 213,200 +1.26(+2.24%)
Sep 27, 2004 56.57 56.77 55.82 56.14 179,200 -0.58(-1.02%)
Sep 24, 2004 56.51 57.12 56.00 56.72 201,900 +0.51(+0.91%)
Sep 23, 2004 56.76 56.99 56.21 56.21 248,700 -0.52(-0.92%)
Sep 22, 2004 57.55 57.83 56.51 56.73 277,600 -1.18(-2.04%)
Sep 21, 2004 57.81 58.00 57.40 57.91 178,600 +0.15(+0.26%)
Sep 20, 2004 57.73 58.36 57.35 57.76 348,400 +0.01(+0.02%)
Sep 17, 2004 57.68 58.00 57.49 57.75 304,300 +0.56(+0.98%)
Sep 16, 2004 56.74 57.46 56.74 57.19 156,300 +0.71(+1.26%)
Sep 15, 2004 57.14 57.23 56.48 56.48 270,600 -0.41(-0.72%)
Sep 14, 2004 56.92 57.35 56.71 56.89 226,800 -0.50(-0.87%)
Sep 13, 2004 57.18 57.49 56.72 57.39 296,900 +0.35(+0.61%)
Sep 10, 2004 57.16 57.24 56.38 57.04 257,800 +0.03(+0.05%)
Sep 09, 2004 56.66 57.19 56.61 57.01 312,600 +0.50(+0.88%)
Sep 08, 2004 58.19 58.20 56.37 56.51 539,400 -1.42(-2.45%)
Sep 07, 2004 58.23 58.41 57.56 57.93 313,000 +0.18(+0.31%)
Sep 03, 2004 58.49 58.55 57.64 57.75 286,300 -0.49(-0.84%)
Sep 02, 2004 57.84 58.49 57.68 58.24 366,000 +0.53(+0.92%)
Sep 01, 2004 57.00 58.09 57.00 57.71 402,800 +0.42(+0.73%)
Aug 31, 2004 56.06 57.33 56.00 57.29 404,800 +1.17(+2.08%)
Aug 30, 2004 56.65 57.20 55.84 56.12 274,600 -0.36(-0.64%)
Aug 27, 2004 56.29 56.50 56.11 56.48 160,100 +0.23(+0.41%)
Aug 26, 2004 56.18 56.66 56.06 56.25 264,100 -0.30(-0.53%)
Aug 25, 2004 56.67 56.80 55.84 56.55 325,600 +0.06(+0.11%)
Aug 24, 2004 56.60 56.88 55.81 56.49 425,500 +0.16(+0.28%)
Aug 23, 2004 56.59 56.93 56.13 56.33 383,600 -0.22(-0.39%)
Aug 20, 2004 55.45 56.81 55.07 56.55 321,200 +1.22(+2.20%)
Aug 19, 2004 55.97 55.97 54.81 55.33 390,800 -0.88(-1.57%)
Aug 18, 2004 55.53 56.21 54.98 56.21 430,000 +0.94(+1.70%)
Aug 17, 2004 55.66 56.15 55.01 55.27 418,900 -0.68(-1.22%)
Aug 16, 2004 54.91 56.75 54.66 55.95 511,100 +1.26(+2.30%)
Aug 13, 2004 54.75 55.33 54.42 54.69 240,800 -0.42(-0.76%)
Aug 12, 2004 55.47 55.70 54.55 55.11 401,000 -0.77(-1.38%)
Aug 11, 2004 55.04 56.12 54.46 55.88 378,200 +0.81(+1.47%)
Aug 10, 2004 55.01 55.34 54.45 55.07 359,100 +0.32(+0.58%)
Aug 09, 2004 54.57 55.26 54.24 54.75 234,600 +0.38(+0.70%)
Aug 06, 2004 55.31 55.93 54.27 54.37 434,900 -1.25(-2.25%)
Aug 05, 2004 56.49 56.73 55.59 55.62 378,300 -1.03(-1.82%)
Aug 04, 2004 56.96 56.99 55.85 56.65 430,600 -0.05(-0.09%)
Aug 03, 2004 57.82 57.82 56.38 56.70 389,400 -0.94(-1.63%)
Aug 02, 2004 57.15 57.73 56.76 57.64 314,100 +0.20(+0.35%)
Jul 30, 2004 58.54 58.54 57.05 57.44 310,800 -0.74(-1.27%)
Jul 29, 2004 58.11 58.49 57.78 58.18 318,500 +0.27(+0.47%)
Jul 28, 2004 56.96 57.99 56.75 57.91 418,100 +0.46(+0.80%)
Jul 27, 2004 56.40 57.74 55.89 57.45 637,600 +0.99(+1.75%)
Jul 26, 2004 56.51 57.01 56.25 56.46 822,600 -0.01(-0.02%)
Jul 23, 2004 57.23 57.54 55.75 56.47 477,900 -1.16(-2.01%)
Jul 22, 2004 58.07 58.28 55.97 57.63 489,500 -0.19(-0.33%)
Jul 21, 2004 59.38 59.40 57.80 57.82 329,900 -1.58(-2.66%)
Jul 20, 2004 59.08 59.46 58.74 59.40 342,800 +0.34(+0.58%)
Jul 19, 2004 59.61 59.76 58.63 59.06 574,800 -0.27(-0.46%)
Jul 16, 2004 59.65 59.80 59.06 59.33 349,700 +0.12(+0.20%)
Jul 15, 2004 59.51 59.51 59.03 59.21 269,800 -0.19(-0.32%)
Jul 14, 2004 59.06 59.80 59.04 59.40 387,200 +0.12(+0.20%)
Jul 13, 2004 59.14 59.29 58.65 59.28 354,300 +0.37(+0.63%)
Jul 12, 2004 58.75 59.13 58.44 58.91 233,500 +0.21(+0.36%)
Jul 09, 2004 58.93 59.00 58.55 58.70 276,900 +0.08(+0.14%)
Jul 08, 2004 59.09 59.12 58.31 58.62 273,900 -0.25(-0.42%)
Jul 07, 2004 59.07 59.10 58.60 58.87 190,700 +0.21(+0.36%)
Jul 06, 2004 59.22 59.53 58.61 58.66 294,500 -0.30(-0.51%)
Jul 02, 2004 58.60 59.54 58.19 58.96 324,200 +0.14(+0.24%)
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.