Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
52.05
52.69
51.70
52.31
464,100
+0.34(+0.65%)
May 29, 2003
52.40
52.65
51.65
51.97
488,600
-0.26(-0.50%)
May 28, 2003
52.75
52.80
51.80
52.23
379,500
-0.13(-0.25%)
May 27, 2003
51.01
52.51
51.01
52.36
736,000
+1.10(+2.15%)
May 23, 2003
50.30
51.51
50.00
51.26
996,500
+1.35(+2.70%)
May 22, 2003
50.24
50.33
49.50
49.91
554,300
+0.16(+0.32%)
May 21, 2003
49.98
50.15
49.45
49.75
980,400
-0.22(-0.44%)
May 20, 2003
50.25
51.00
49.51
49.97
692,400
-0.44(-0.87%)
May 19, 2003
51.34
51.41
50.35
50.41
511,400
-0.91(-1.77%)
May 16, 2003
51.53
51.67
50.88
51.32
503,500
-0.34(-0.66%)
May 15, 2003
51.35
51.73
51.06
51.66
613,100
+0.41(+0.80%)
May 14, 2003
51.73
51.79
49.92
51.25
446,100
-0.42(-0.81%)
May 13, 2003
51.84
51.87
51.15
51.67
485,200
-0.24(-0.46%)
May 12, 2003
51.50
52.36
50.79
51.91
710,000
+0.47(+0.91%)
May 09, 2003
50.79
51.54
50.48
51.44
405,600
+0.79(+1.56%)
May 08, 2003
50.90
51.22
50.50
50.65
1,029,600
-0.85(-1.65%)
May 07, 2003
51.25
52.00
51.19
51.50
996,400
-0.22(-0.43%)
May 06, 2003
50.51
51.77
50.31
51.72
901,500
+1.21(+2.40%)
May 05, 2003
50.59
50.79
49.85
50.51
789,000
+0.27(+0.54%)
May 02, 2003
49.75
50.48
49.68
50.24
575,800
+0.43(+0.86%)
May 01, 2003
49.55
50.27
49.07
49.81
782,400
-0.01(-0.02%)
Apr 30, 2003
49.10
50.31
48.72
49.82
1,274,900
+0.55(+1.12%)
Apr 29, 2003
49.00
49.66
48.76
49.27
969,400
+0.37(+0.76%)
Apr 28, 2003
47.52
48.99
47.05
48.90
1,072,400
+1.69(+3.58%)
Apr 25, 2003
48.43
48.50
46.68
47.21
1,954,700
-1.31(-2.70%)
Apr 24, 2003
48.05
49.23
48.02
48.52
1,159,000
+0.25(+0.52%)
Apr 23, 2003
47.23
49.35
46.31
48.27
2,582,800
+2.52(+5.51%)
Apr 22, 2003
45.00
46.00
44.64
45.75
1,638,500
+0.50(+1.10%)
Apr 21, 2003
44.68
45.89
44.67
45.25
1,251,200
+0.19(+0.42%)
Apr 17, 2003
44.29
45.11
44.17
45.06
874,600
+0.37(+0.83%)
Apr 16, 2003
45.51
45.60
44.37
44.69
802,800
-0.52(-1.15%)
Apr 15, 2003
44.43
45.38
43.86
45.21
1,206,700
+0.71(+1.60%)
Apr 14, 2003
43.75
44.70
43.50
44.50
1,080,500
+1.05(+2.41%)
Apr 11, 2003
43.29
43.74
42.94
43.45
891,900
+0.45(+1.05%)
Apr 10, 2003
43.03
43.39
42.65
43.00
1,011,000
-0.03(-0.07%)
Apr 09, 2003
43.35
43.77
42.18
43.03
1,338,200
-0.36(-0.83%)
Apr 08, 2003
43.92
43.92
43.16
43.39
1,306,700
-0.53(-1.20%)
Apr 07, 2003
44.34
45.25
43.88
43.92
1,063,100
-0.07(-0.16%)
Apr 04, 2003
45.33
45.44
43.57
43.99
1,359,200
-1.53(-3.36%)
Apr 03, 2003
45.65
46.02
45.04
45.52
312,300
-0.21(-0.46%)
Apr 02, 2003
44.86
46.10
44.86
45.73
543,500
+1.19(+2.67%)
Apr 01, 2003
44.23
45.21
43.88
44.54
574,300
+0.05(+0.11%)
Mar 31, 2003
45.17
45.18
44.10
44.49
521,436
-1.12(-2.46%)
Mar 28, 2003
45.39
45.80
45.00
45.61
292,620
+0.03(+0.07%)
Mar 27, 2003
45.23
45.69
45.06
45.58
379,150
-0.16(-0.35%)
Mar 26, 2003
45.74
46.12
45.40
45.74
475,969
-0.03(-0.07%)
Mar 25, 2003
45.49
45.88
45.03
45.77
497,702
+0.81(+1.80%)
Mar 24, 2003
46.00
46.20
44.76
44.96
678,162
-1.38(-2.98%)
Mar 21, 2003
45.74
46.60
45.23
46.34
721,992
+1.06(+2.34%)
Mar 20, 2003
44.74
45.36
44.24
45.28
549,439
+0.20(+0.44%)
Mar 19, 2003
45.48
45.60
44.26
45.08
873,428
-0.38(-0.84%)
Mar 18, 2003
45.23
45.60
44.73
45.46
703,720
+0.25(+0.55%)
Mar 17, 2003
44.00
45.22
43.64
45.21
873,723
+1.56(+3.57%)
Mar 14, 2003
44.68
44.80
43.33
43.65
668,989
-0.27(-0.61%)
Mar 13, 2003
42.40
43.92
42.32
43.92
1,163,300
+2.13(+5.10%)
Mar 12, 2003
41.39
41.85
41.07
41.79
404,355
+0.23(+0.55%)
Mar 11, 2003
41.70
42.36
41.38
41.56
307,600
-0.14(-0.34%)
Mar 10, 2003
42.41
42.58
41.43
41.70
459,200
-0.90(-2.11%)
Mar 07, 2003
41.82
43.15
41.74
42.60
347,431
+0.54(+1.29%)
Mar 06, 2003
42.47
42.63
41.85
42.06
538,700
-0.42(-0.99%)
Mar 05, 2003
42.28
42.89
42.00
42.48
514,300
+0.23(+0.54%)
Mar 04, 2003
42.95
43.28
42.15
42.25
308,500
-0.91(-2.11%)
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
.