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 29, 2006 75.90 75.96 75.23 75.67 445,943 -0.54(-0.71%)
Sep 28, 2006 76.00 76.30 75.75 76.21 397,104 +0.46(+0.61%)
Sep 27, 2006 76.01 76.13 75.25 75.75 621,243 +0.50(+0.66%)
Sep 26, 2006 74.78 75.44 74.12 75.25 381,887 +0.84(+1.13%)
Sep 25, 2006 73.80 74.63 73.01 74.41 346,073 +1.05(+1.43%)
Sep 22, 2006 73.77 73.81 73.04 73.36 212,652 -0.18(-0.24%)
Sep 21, 2006 74.07 74.32 73.38 73.54 411,165 -0.67(-0.90%)
Sep 20, 2006 73.79 74.40 73.62 74.21 301,609 +0.78(+1.06%)
Sep 19, 2006 73.19 73.80 72.97 73.43 240,110 +0.02(+0.03%)
Sep 18, 2006 72.91 73.94 72.86 73.41 215,404 +0.19(+0.26%)
Sep 15, 2006 73.14 73.90 72.73 73.22 755,906 +0.30(+0.41%)
Sep 14, 2006 72.67 73.25 72.29 72.92 178,641 -0.06(-0.08%)
Sep 13, 2006 73.04 73.22 72.42 72.98 262,571 -0.22(-0.30%)
Sep 12, 2006 72.42 73.39 72.08 73.20 409,577 +1.00(+1.39%)
Sep 11, 2006 72.02 72.52 71.65 72.20 597,537 -0.21(-0.29%)
Sep 08, 2006 72.00 72.84 71.46 72.41 322,236 +0.82(+1.15%)
Sep 07, 2006 72.00 72.21 71.30 71.59 286,400 -0.43(-0.60%)
Sep 06, 2006 72.25 72.69 71.83 72.02 349,734 -0.95(-1.30%)
Sep 05, 2006 73.00 73.36 72.32 72.97 313,361 -0.43(-0.59%)
Sep 01, 2006 73.11 73.60 72.61 73.40 223,075 +0.77(+1.06%)
Aug 31, 2006 72.38 72.91 72.00 72.63 216,851 +0.08(+0.11%)
Aug 30, 2006 73.00 73.35 72.35 72.55 276,366 -0.88(-1.20%)
Aug 29, 2006 72.94 73.64 72.33 73.43 316,086 +0.63(+0.87%)
Aug 28, 2006 71.87 73.06 71.68 72.80 270,845 +0.78(+1.08%)
Aug 25, 2006 71.77 72.37 71.42 72.02 219,718 +0.02(+0.03%)
Aug 24, 2006 72.66 72.67 71.84 72.00 243,874 -0.21(-0.29%)
Aug 23, 2006 72.95 72.98 71.74 72.21 271,160 -0.23(-0.32%)
Aug 22, 2006 72.30 72.85 72.10 72.44 167,418 -0.03(-0.04%)
Aug 21, 2006 72.10 72.78 72.09 72.47 202,704 +0.01(+0.01%)
Aug 18, 2006 73.24 73.24 72.26 72.46 359,304 -0.73(-1.00%)
Aug 17, 2006 72.56 73.31 72.56 73.19 257,521 +0.11(+0.15%)
Aug 16, 2006 73.00 73.31 72.42 73.08 318,827 +0.44(+0.61%)
Aug 15, 2006 72.09 72.97 71.87 72.64 352,932 +0.88(+1.23%)
Aug 14, 2006 71.99 72.59 71.55 71.76 355,767 +0.27(+0.38%)
Aug 11, 2006 71.05 71.87 70.90 71.49 250,357 +0.20(+0.28%)
Aug 10, 2006 70.61 71.59 70.61 71.29 377,181 +0.62(+0.88%)
Aug 09, 2006 71.08 71.52 70.61 70.67 392,543 -0.03(-0.04%)
Aug 08, 2006 71.49 71.49 70.11 70.70 413,323 -0.19(-0.27%)
Aug 07, 2006 71.18 71.30 70.52 70.89 383,154 -0.21(-0.30%)
Aug 04, 2006 71.61 71.80 70.68 71.10 475,782 +0.21(+0.30%)
Aug 03, 2006 69.92 71.62 69.75 70.89 445,369 +0.99(+1.42%)
Aug 02, 2006 69.39 70.44 68.55 69.90 299,999 +0.85(+1.23%)
Aug 01, 2006 69.35 69.89 68.50 69.05 367,604 -0.45(-0.65%)
Jul 31, 2006 69.52 69.69 68.82 69.50 408,388 +0.22(+0.32%)
Jul 28, 2006 67.90 69.38 67.56 69.28 454,805 +1.93(+2.87%)
Jul 27, 2006 67.98 67.98 66.75 67.35 444,809 -0.57(-0.84%)
Jul 26, 2006 68.90 69.09 67.19 67.92 1,152,890 -2.93(-4.14%)
Jul 25, 2006 70.37 71.32 70.03 70.85 511,513 +0.31(+0.44%)
Jul 24, 2006 69.80 70.86 69.85 70.54 363,558 +0.74(+1.06%)
Jul 21, 2006 69.77 70.21 69.28 69.80 561,039 +0.03(+0.04%)
Jul 20, 2006 70.48 70.67 69.63 69.77 375,775 -0.90(-1.27%)
Jul 19, 2006 69.64 71.12 69.64 70.67 371,140 +0.92(+1.32%)
Jul 18, 2006 69.21 70.29 69.00 69.75 472,575 +0.50(+0.72%)
Jul 17, 2006 69.21 69.75 68.97 69.25 235,906 -0.18(-0.26%)
Jul 14, 2006 69.75 70.00 69.20 69.43 424,842 -0.57(-0.81%)
Jul 13, 2006 71.17 71.39 69.85 70.00 549,405 -1.19(-1.67%)
Jul 12, 2006 71.94 71.94 70.94 71.19 339,987 -0.60(-0.84%)
Jul 11, 2006 71.69 71.99 71.17 71.79 367,456 +0.20(+0.28%)
Jul 10, 2006 71.93 72.12 71.51 71.59 287,074 -0.05(-0.07%)
Jul 07, 2006 71.93 72.59 71.29 71.64 257,153 -0.13(-0.18%)
Jul 06, 2006 72.00 72.33 71.42 71.77 277,857 -0.02(-0.03%)
Jul 05, 2006 72.50 72.50 71.26 71.79 426,702 -0.80(-1.10%)
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.