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 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
.