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, 2014 136.10 136.30 135.88 136.01 1,469,821 -0.27(-0.20%)
Sep 29, 2014 136.13 136.56 135.95 136.28 1,072,690 -0.49(-0.36%)
Sep 26, 2014 135.41 137.00 135.41 136.77 1,241,940 +1.31(+0.97%)
Sep 25, 2014 135.78 135.87 135.38 135.46 2,113,509 -0.31(-0.23%)
Sep 24, 2014 135.80 136.00 135.65 135.77 2,727,841 +0.00(+0.00%)
Sep 23, 2014 136.13 136.29 135.77 135.77 3,906,526 -0.63(-0.46%)
Sep 22, 2014 137.25 138.01 135.75 136.40 12,933,717 +34.03(+33.24%)
Sep 19, 2014 103.82 103.82 102.26 102.37 1,102,350 -0.93(-0.90%)
Sep 18, 2014 103.72 103.91 103.09 103.30 287,194 +0.06(+0.06%)
Sep 17, 2014 103.16 103.55 102.67 103.24 307,484 +0.44(+0.43%)
Sep 16, 2014 102.35 103.16 102.07 102.80 374,626 +0.45(+0.44%)
Sep 15, 2014 101.90 102.56 101.59 102.35 271,643 +0.31(+0.30%)
Sep 12, 2014 102.39 102.66 101.70 102.04 452,869 -0.56(-0.55%)
Sep 11, 2014 102.46 102.87 102.22 102.60 360,991 -0.50(-0.48%)
Sep 10, 2014 102.95 103.15 102.16 103.10 346,831 +0.31(+0.30%)
Sep 09, 2014 103.48 103.70 102.64 102.79 341,845 -0.95(-0.92%)
Sep 08, 2014 103.54 104.15 103.35 103.74 208,199 -0.13(-0.13%)
Sep 05, 2014 103.29 103.89 103.07 103.87 392,803 +0.63(+0.61%)
Sep 04, 2014 103.49 103.94 103.19 103.24 358,461 -0.47(-0.45%)
Sep 03, 2014 104.57 105.00 103.39 103.71 410,383 -0.28(-0.27%)
Sep 02, 2014 103.95 104.27 103.72 103.99 441,055 -0.01(-0.01%)
Aug 29, 2014 104.00 104.00 104.00 0 +0.26(+0.25%)
Aug 28, 2014 103.30 103.88 102.90 103.74 175,687 +0.46(+0.45%)
Aug 27, 2014 103.59 103.99 103.09 103.28 384,511 -0.59(-0.57%)
Aug 26, 2014 104.11 104.30 103.76 103.87 232,770 -0.10(-0.10%)
Aug 25, 2014 103.93 104.31 103.63 103.97 171,595 +0.43(+0.42%)
Aug 22, 2014 104.18 104.18 103.45 103.54 329,167 -0.33(-0.32%)
Aug 21, 2014 103.83 104.29 103.56 103.87 319,433 +0.00(+0.00%)
Aug 20, 2014 103.76 104.32 103.36 103.87 387,814 -0.27(-0.26%)
Aug 19, 2014 103.55 104.22 103.20 104.14 315,000 +0.68(+0.66%)
Aug 18, 2014 103.31 103.57 102.96 103.46 347,189 +0.78(+0.76%)
Aug 15, 2014 103.29 103.29 101.96 102.68 571,201 +0.12(+0.12%)
Aug 14, 2014 102.41 102.69 102.38 102.56 196,772 -0.03(-0.03%)
Aug 13, 2014 99.08 102.57 99.08 102.59 370,028 +0.93(+0.91%)
Aug 12, 2014 102.02 102.25 101.46 101.66 463,138 -0.47(-0.46%)
Aug 11, 2014 101.83 102.55 101.83 102.13 289,804 +0.20(+0.20%)
Aug 08, 2014 100.62 102.08 100.47 101.93 419,781 +1.32(+1.31%)
Aug 07, 2014 101.20 101.38 100.33 100.61 313,263 -0.48(-0.47%)
Aug 06, 2014 100.55 101.28 100.55 101.09 408,793 +0.55(+0.55%)
Aug 05, 2014 100.81 101.27 100.32 100.54 411,701 -0.73(-0.72%)
Aug 04, 2014 101.05 101.41 100.14 101.27 348,258 +0.62(+0.62%)
Aug 01, 2014 100.20 100.91 100.08 100.65 489,999 +0.23(+0.23%)
Jul 31, 2014 102.14 102.15 100.33 100.42 866,890 -1.88(-1.84%)
Jul 30, 2014 103.63 103.77 102.19 102.30 467,334 -0.95(-0.92%)
Jul 29, 2014 103.55 103.95 103.07 103.25 811,111 -0.18(-0.17%)
Jul 28, 2014 102.80 103.47 102.58 103.43 549,942 +0.45(+0.44%)
Jul 25, 2014 102.52 103.14 102.30 102.98 438,395 +0.39(+0.38%)
Jul 24, 2014 102.69 104.00 102.23 102.59 561,556 -0.81(-0.78%)
Jul 23, 2014 102.84 103.50 102.56 103.40 643,007 +0.51(+0.50%)
Jul 22, 2014 102.98 103.30 102.79 102.89 460,497 +0.32(+0.31%)
Jul 21, 2014 102.42 103.04 102.16 102.57 567,524 -0.29(-0.28%)
Jul 18, 2014 102.73 103.16 101.95 102.86 591,868 +0.60(+0.59%)
Jul 17, 2014 101.80 102.86 101.10 102.26 779,212 -0.67(-0.65%)
Jul 16, 2014 102.06 103.09 102.06 102.93 543,595 +0.98(+0.96%)
Jul 15, 2014 102.16 102.79 101.25 101.95 446,074 +0.05(+0.05%)
Jul 14, 2014 102.32 102.50 101.81 101.90 274,060 +0.19(+0.19%)
Jul 11, 2014 101.96 102.22 101.29 101.71 325,905 -0.03(-0.03%)
Jul 10, 2014 101.52 101.99 101.20 101.74 782,110 -0.57(-0.56%)
Jul 09, 2014 102.35 102.45 101.95 102.31 386,303 +0.29(+0.28%)
Jul 08, 2014 101.64 102.69 101.45 102.02 485,029 +0.18(+0.18%)
Jul 07, 2014 102.15 102.33 101.69 101.84 310,802 -0.31(-0.30%)
Jul 03, 2014 102.15 102.15 102.15 0 +0.00(+0.00%)
Jul 02, 2014 102.00 102.24 101.71 102.15 384,999 -0.08(-0.08%)
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.