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, 2015 138.60 139.13 138.55 138.92 1,294,587 +0.34(+0.25%)
Sep 29, 2015 138.80 138.85 138.20 138.58 1,116,349 -0.16(-0.12%)
Sep 28, 2015 138.89 138.95 137.79 138.74 1,892,352 -0.77(-0.55%)
Sep 25, 2015 139.58 139.61 139.34 139.51 1,282,244 +0.08(+0.06%)
Sep 24, 2015 139.47 139.69 139.35 139.43 1,989,753 -0.17(-0.12%)
Sep 23, 2015 139.51 139.68 139.31 139.60 831,069 +0.09(+0.06%)
Sep 22, 2015 139.56 139.62 139.48 139.51 853,254 -0.12(-0.09%)
Sep 21, 2015 139.39 139.68 139.36 139.63 1,003,192 +0.08(+0.06%)
Sep 18, 2015 139.70 139.70 139.28 139.55 2,235,313 -0.16(-0.11%)
Sep 17, 2015 139.82 139.85 139.68 139.71 1,420,728 -0.10(-0.07%)
Sep 16, 2015 139.65 139.89 139.60 139.81 1,461,287 +0.19(+0.14%)
Sep 15, 2015 139.67 139.70 139.60 139.62 952,683 -0.03(-0.02%)
Sep 14, 2015 139.67 139.70 139.62 139.65 921,165 -0.04(-0.03%)
Sep 11, 2015 139.75 139.80 139.64 139.69 1,189,074 -0.02(-0.01%)
Sep 10, 2015 139.57 139.73 139.56 139.71 1,938,494 +0.12(+0.09%)
Sep 09, 2015 139.70 139.76 139.55 139.59 1,397,318 -0.04(-0.03%)
Sep 08, 2015 139.65 139.78 139.50 139.63 1,649,712 +0.17(+0.12%)
Sep 04, 2015 139.46 139.46 139.46 0 -0.10(-0.07%)
Sep 03, 2015 139.54 139.65 139.53 139.56 1,229,128 +0.00(+0.00%)
Sep 02, 2015 139.38 139.58 139.33 139.56 1,717,013 +0.12(+0.09%)
Sep 01, 2015 139.46 139.55 139.11 139.44 2,656,942 +0.03(+0.02%)
Aug 31, 2015 139.47 139.56 139.38 139.41 1,145,658 -0.14(-0.10%)
Aug 28, 2015 139.54 139.59 139.25 139.55 1,502,129 -0.10(-0.07%)
Aug 27, 2015 139.25 139.79 139.10 139.65 2,736,311 +0.64(+0.46%)
Aug 26, 2015 139.42 139.43 136.76 139.01 5,426,498 -0.05(-0.04%)
Aug 25, 2015 139.24 139.71 138.77 139.06 2,599,802 -0.04(-0.03%)
Aug 24, 2015 139.20 139.53 138.68 139.10 3,987,872 -0.22(-0.16%)
Aug 21, 2015 139.56 139.66 139.03 139.32 2,457,351 -0.27(-0.19%)
Aug 20, 2015 139.58 139.70 139.51 139.59 1,027,269 -0.03(-0.02%)
Aug 19, 2015 139.65 139.72 139.62 139.62 879,380 -0.08(-0.06%)
Aug 18, 2015 139.67 139.67 139.64 139.70 548,606 -0.01(-0.01%)
Aug 17, 2015 139.65 139.71 139.63 139.71 538,344 +0.06(+0.04%)
Aug 14, 2015 139.67 139.70 139.61 139.65 810,460 +0.02(+0.01%)
Aug 13, 2015 139.62 139.70 139.60 139.63 611,354 +0.00(+0.00%)
Aug 12, 2015 139.66 139.68 139.59 139.63 841,622 -0.03(-0.02%)
Aug 11, 2015 139.67 139.70 139.65 139.66 1,160,816 +0.04(+0.03%)
Aug 10, 2015 139.66 139.70 139.53 139.62 824,454 +0.00(+0.00%)
Aug 07, 2015 139.60 139.68 139.52 139.62 704,809 +0.01(+0.01%)
Aug 06, 2015 139.68 139.76 139.56 139.61 691,251 -0.09(-0.06%)
Aug 05, 2015 139.75 139.77 139.61 139.70 637,944 +0.10(+0.07%)
Aug 04, 2015 139.69 139.79 139.60 139.60 1,053,439 -0.17(-0.12%)
Aug 03, 2015 139.65 139.95 139.58 139.77 1,139,181 +0.16(+0.11%)
Jul 31, 2015 139.77 139.77 139.58 139.61 3,569,547 -0.06(-0.04%)
Jul 30, 2015 139.64 139.74 139.57 139.67 865,792 +0.09(+0.06%)
Jul 29, 2015 139.54 139.66 139.52 139.58 1,060,940 -0.06(-0.04%)
Jul 28, 2015 139.51 139.65 139.43 139.64 709,264 +0.21(+0.15%)
Jul 27, 2015 139.46 139.57 139.38 139.43 743,300 -0.12(-0.09%)
Jul 24, 2015 139.61 139.61 139.34 139.55 666,993 -0.01(-0.01%)
Jul 23, 2015 139.54 139.58 139.50 139.56 797,110 +0.03(+0.02%)
Jul 22, 2015 139.67 139.75 139.50 139.53 613,916 -0.13(-0.09%)
Jul 21, 2015 139.57 139.71 139.51 139.66 529,871 +0.01(+0.01%)
Jul 20, 2015 139.53 139.65 139.53 139.65 620,127 +0.05(+0.04%)
Jul 17, 2015 139.60 139.61 139.49 139.60 829,065 +0.05(+0.04%)
Jul 16, 2015 139.55 505,749 +0.05(+0.04%)
Jul 15, 2015 139.52 139.59 139.43 139.50 698,743 -0.06(-0.04%)
Jul 14, 2015 139.55 139.65 139.40 139.56 631,188 +0.02(+0.01%)
Jul 13, 2015 139.39 139.57 139.37 139.54 845,691 +0.18(+0.13%)
Jul 10, 2015 139.50 139.55 139.35 139.36 945,504 +0.04(+0.03%)
Jul 09, 2015 139.55 139.58 139.30 139.32 1,312,482 -0.11(-0.08%)
Jul 08, 2015 139.52 139.56 139.38 139.43 1,510,815 -0.10(-0.08%)
Jul 07, 2015 139.42 139.59 139.40 139.53 1,057,938 +0.06(+0.05%)
Jul 06, 2015 139.37 139.50 139.36 139.47 683,404 -0.01(-0.01%)
Jul 02, 2015 139.48 139.48 139.48 0 +0.04(+0.03%)
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.