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 (%)
May 31, 2006 68.92 70.00 68.54 69.42 486,039 +0.45(+0.65%)
May 30, 2006 69.11 69.18 68.60 68.97 346,537 -0.62(-0.89%)
May 26, 2006 69.62 69.74 68.91 69.59 196,109 +0.27(+0.39%)
May 25, 2006 69.21 69.72 68.75 69.32 246,142 +0.13(+0.19%)
May 24, 2006 68.70 69.46 68.22 69.19 740,776 +0.49(+0.71%)
May 23, 2006 68.92 69.21 68.16 68.70 670,646 +0.19(+0.28%)
May 22, 2006 67.92 68.96 67.64 68.51 608,727 +0.18(+0.26%)
May 19, 2006 67.67 68.70 67.65 68.33 853,278 +0.53(+0.78%)
May 18, 2006 67.68 68.02 67.18 67.80 508,829 +0.09(+0.13%)
May 17, 2006 68.20 68.56 67.67 67.71 540,923 -0.94(-1.37%)
May 16, 2006 68.48 69.02 68.00 68.65 358,474 +0.03(+0.04%)
May 15, 2006 69.00 69.12 68.29 68.62 340,394 -0.25(-0.36%)
May 12, 2006 69.89 69.89 68.83 68.87 379,324 -0.92(-1.32%)
May 11, 2006 69.36 70.30 69.28 69.79 523,618 +0.18(+0.26%)
May 10, 2006 69.51 70.29 69.20 69.61 363,166 -0.18(-0.26%)
May 09, 2006 70.16 70.32 69.51 69.79 323,413 -0.29(-0.41%)
May 08, 2006 69.49 70.41 69.49 70.08 391,691 +0.36(+0.52%)
May 05, 2006 69.92 69.94 69.44 69.72 327,417 +0.22(+0.32%)
May 04, 2006 69.28 70.00 69.01 69.50 342,757 +0.51(+0.74%)
May 03, 2006 68.12 69.33 68.09 68.99 536,957 +0.73(+1.07%)
May 02, 2006 68.08 68.67 67.72 68.26 441,186 +0.20(+0.29%)
May 01, 2006 68.25 69.00 67.77 68.06 485,917 -0.55(-0.80%)
Apr 28, 2006 69.44 69.47 68.43 68.61 455,700 -0.29(-0.42%)
Apr 27, 2006 68.25 69.82 67.98 68.90 575,454 +0.56(+0.82%)
Apr 26, 2006 67.65 69.32 67.44 68.34 848,951 +0.95(+1.41%)
Apr 25, 2006 68.57 68.57 66.94 67.39 708,741 -0.64(-0.94%)
Apr 24, 2006 68.04 68.82 67.63 68.03 286,545 -0.18(-0.26%)
Apr 21, 2006 68.81 68.81 67.94 68.21 488,211 +0.11(+0.16%)
Apr 20, 2006 68.16 69.08 67.79 68.10 265,017 -0.33(-0.48%)
Apr 19, 2006 68.13 68.50 67.66 68.43 240,223 +0.57(+0.84%)
Apr 18, 2006 66.89 68.23 66.82 67.86 398,657 +0.97(+1.45%)
Apr 17, 2006 67.95 68.00 66.50 66.89 487,688 +1.15(+1.75%)
Apr 13, 2006 66.00 66.17 65.10 65.74 252,187 -0.04(-0.06%)
Apr 12, 2006 65.16 65.95 65.13 65.78 268,075 +0.62(+0.95%)
Apr 11, 2006 66.09 66.66 65.08 65.16 278,075 -0.74(-1.12%)
Apr 10, 2006 66.11 66.21 65.44 65.90 343,707 +0.01(+0.02%)
Apr 07, 2006 66.54 67.04 65.54 65.89 348,083 -0.82(-1.23%)
Apr 06, 2006 66.66 67.01 66.03 66.71 237,491 -0.44(-0.66%)
Apr 05, 2006 66.40 67.22 65.90 67.15 419,931 +0.55(+0.83%)
Apr 04, 2006 66.42 66.81 66.07 66.60 280,724 +0.19(+0.29%)
Apr 03, 2006 65.80 66.93 65.52 66.41 419,705 +0.62(+0.94%)
Mar 31, 2006 66.35 66.43 65.52 65.79 405,123 -0.22(-0.33%)
Mar 30, 2006 65.11 66.24 65.09 66.01 437,561 +0.74(+1.13%)
Mar 29, 2006 64.69 65.53 64.20 65.27 311,727 +0.95(+1.48%)
Mar 28, 2006 64.93 65.07 64.08 64.32 261,245 -0.44(-0.68%)
Mar 27, 2006 64.79 64.79 64.22 64.76 280,175 +0.04(+0.06%)
Mar 24, 2006 64.81 65.20 64.22 64.72 205,261 -0.20(-0.31%)
Mar 23, 2006 65.48 65.50 64.48 64.92 455,900 -0.22(-0.34%)
Mar 22, 2006 63.62 65.36 63.62 65.14 364,300 +1.03(+1.61%)
Mar 21, 2006 63.96 65.00 63.89 64.11 444,431 -0.17(-0.26%)
Mar 20, 2006 64.41 64.67 63.99 64.28 154,643 -0.29(-0.45%)
Mar 17, 2006 65.15 65.17 64.41 64.57 312,910 -0.07(-0.11%)
Mar 16, 2006 64.49 65.11 64.49 64.64 200,866 -0.01(-0.02%)
Mar 15, 2006 64.48 64.83 64.11 64.65 208,726 +0.46(+0.72%)
Mar 14, 2006 63.95 64.37 63.58 64.19 356,850 +0.28(+0.44%)
Mar 13, 2006 64.00 64.41 63.71 63.91 195,849 -0.12(-0.19%)
Mar 10, 2006 63.50 64.31 63.26 64.03 242,669 +0.56(+0.88%)
Mar 09, 2006 63.90 64.26 63.40 63.47 299,026 -0.14(-0.22%)
Mar 08, 2006 63.54 63.83 62.75 63.61 552,550 -0.06(-0.09%)
Mar 07, 2006 64.12 64.27 63.47 63.67 258,634 -0.38(-0.59%)
Mar 06, 2006 64.27 64.55 63.63 64.05 234,119 -0.36(-0.56%)
Mar 03, 2006 64.38 64.95 64.23 64.41 299,471 -0.17(-0.26%)
Mar 02, 2006 64.30 64.91 64.30 64.58 355,705 -0.19(-0.29%)
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.