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, 2008
58.32
58.92
58.06
58.76
1,161,612
+0.36(+0.62%)
May 29, 2008
58.22
58.95
57.37
58.40
1,528,061
+0.46(+0.79%)
May 28, 2008
57.11
58.10
56.91
57.94
1,284,836
+0.71(+1.24%)
May 27, 2008
57.50
57.63
56.55
57.23
795,886
-0.04(-0.07%)
May 26, 2008
57.59
57.81
57.07
57.27
913,655
+0.00(+0.00%)
May 23, 2008
57.59
57.81
57.07
57.27
913,655
-0.69(-1.19%)
May 22, 2008
58.00
58.87
57.82
57.96
1,043,589
+0.10(+0.17%)
May 21, 2008
59.64
59.65
57.63
57.86
1,504,703
-1.32(-2.23%)
May 20, 2008
59.40
59.75
58.97
59.18
1,323,940
-0.14(-0.24%)
May 19, 2008
60.16
60.19
59.16
59.32
1,082,783
-0.87(-1.45%)
May 16, 2008
60.22
60.24
59.43
60.19
974,749
+0.28(+0.47%)
May 15, 2008
59.43
59.98
59.26
59.91
1,087,357
+0.17(+0.28%)
May 14, 2008
58.93
60.36
58.48
59.74
1,485,710
+0.91(+1.55%)
May 13, 2008
58.91
58.91
57.73
58.83
1,070,812
-0.05(-0.08%)
May 12, 2008
57.77
58.96
57.41
58.88
991,006
+1.10(+1.90%)
May 09, 2008
57.52
58.03
57.10
57.78
956,829
-0.37(-0.64%)
May 08, 2008
57.31
58.24
57.11
58.15
1,428,241
+1.10(+1.93%)
May 07, 2008
57.80
57.96
56.96
57.05
1,295,864
-0.52(-0.90%)
May 06, 2008
57.00
57.97
56.60
57.57
1,135,993
+0.47(+0.82%)
May 05, 2008
56.18
57.10
56.12
57.10
1,068,526
+0.96(+1.71%)
May 02, 2008
58.22
58.37
55.42
56.14
2,273,188
-1.51(-2.62%)
May 01, 2008
57.55
57.73
56.29
57.65
1,642,465
+0.63(+1.10%)
Apr 30, 2008
58.31
58.86
56.64
57.02
1,904,642
-1.01(-1.74%)
Apr 29, 2008
59.06
60.00
57.89
58.03
1,333,027
-1.51(-2.54%)
Apr 28, 2008
58.87
60.02
58.79
59.54
1,335,990
+0.51(+0.86%)
Apr 25, 2008
58.58
59.27
58.45
59.03
1,407,272
+0.31(+0.53%)
Apr 24, 2008
59.59
60.39
57.17
58.72
2,434,177
-0.96(-1.61%)
Apr 23, 2008
59.61
62.58
59.21
59.68
2,003,565
-1.24(-2.04%)
Apr 22, 2008
61.34
61.96
59.65
60.92
2,213,479
-0.85(-1.38%)
Apr 21, 2008
61.80
61.99
61.20
61.77
1,707,514
-0.28(-0.45%)
Apr 18, 2008
62.89
62.90
61.14
62.05
2,056,675
-0.19(-0.31%)
Apr 17, 2008
62.02
62.57
61.29
62.24
1,564,489
+0.49(+0.79%)
Apr 16, 2008
59.45
61.87
59.44
61.75
1,564,026
+2.31(+3.89%)
Apr 15, 2008
61.15
61.15
58.62
59.44
2,574,407
-1.33(-2.19%)
Apr 14, 2008
60.49
61.33
60.43
60.77
860,502
+0.16(+0.26%)
Apr 11, 2008
61.99
62.00
60.23
60.61
1,087,548
-0.69(-1.13%)
Apr 10, 2008
61.10
61.66
60.46
61.30
988,298
+0.35(+0.57%)
Apr 09, 2008
60.26
61.84
60.12
60.95
1,532,246
-0.18(-0.29%)
Apr 08, 2008
60.97
61.52
60.80
61.13
1,786,884
-0.18(-0.29%)
Apr 07, 2008
62.02
63.04
61.31
61.31
1,646,471
-0.42(-0.68%)
Apr 04, 2008
61.14
62.00
60.70
61.73
1,594,209
+0.92(+1.51%)
Apr 03, 2008
61.89
61.89
60.43
60.81
1,762,456
-0.49(-0.80%)
Apr 02, 2008
61.62
61.88
60.80
61.30
1,446,262
-0.06(-0.10%)
Apr 01, 2008
60.19
61.39
59.38
61.36
1,537,622
+1.71(+2.87%)
Mar 31, 2008
58.72
59.79
57.85
59.65
2,096,285
+1.13(+1.93%)
Mar 28, 2008
59.71
59.71
58.40
58.52
1,192,066
-0.31(-0.53%)
Mar 27, 2008
59.70
59.85
58.77
58.83
1,575,906
-0.57(-0.96%)
Mar 26, 2008
59.40
59.56
58.73
59.40
1,258,368
-0.07(-0.12%)
Mar 25, 2008
58.00
60.04
58.00
59.47
2,251,387
+1.06(+1.81%)
Mar 24, 2008
57.00
58.96
57.00
58.41
1,926,425
+1.17(+2.04%)
Mar 21, 2008
57.77
57.94
56.17
57.24
2,926,343
+0.00(+0.00%)
Mar 20, 2008
57.77
57.94
56.17
57.24
2,926,343
-0.16(-0.28%)
Mar 19, 2008
58.84
59.31
57.40
57.40
2,815,982
-0.08(-0.14%)
Mar 18, 2008
56.67
57.56
55.93
57.48
2,371,506
+1.43(+2.55%)
Mar 17, 2008
54.50
56.69
54.50
56.05
1,825,975
+0.52(+0.94%)
Mar 14, 2008
56.28
56.62
54.04
55.53
1,712,926
-0.65(-1.16%)
Mar 13, 2008
55.25
56.40
54.84
56.18
1,543,513
+0.54(+0.97%)
Mar 12, 2008
55.49
56.61
55.20
55.64
1,367,849
+0.37(+0.67%)
Mar 11, 2008
52.73
55.28
52.61
55.27
1,887,339
+2.62(+4.98%)
Mar 10, 2008
53.64
54.18
52.57
52.65
1,589,827
-1.18(-2.19%)
Mar 07, 2008
55.43
55.75
53.61
53.83
1,590,529
-2.03(-3.63%)
Mar 06, 2008
56.61
56.82
55.74
55.86
1,112,093
-0.77(-1.36%)
Mar 05, 2008
55.92
57.00
55.75
56.63
1,440,448
+0.95(+1.71%)
Mar 04, 2008
55.80
56.50
54.85
55.68
2,834,400
-0.78(-1.38%)
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
.