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 29, 2009
47.84
48.49
47.45
48.46
1,517,944
+0.46(+0.96%)
May 28, 2009
47.12
48.00
46.40
48.00
1,151,846
+1.22(+2.61%)
May 27, 2009
47.54
47.68
46.76
46.78
1,281,564
-0.78(-1.64%)
May 26, 2009
45.78
47.60
45.24
47.56
1,205,660
+1.89(+4.14%)
May 22, 2009
45.50
46.18
45.23
45.67
800,285
+0.44(+0.97%)
May 21, 2009
45.77
45.77
44.87
45.23
1,184,873
-0.83(-1.80%)
May 20, 2009
46.14
47.10
45.83
46.06
991,941
+0.23(+0.50%)
May 19, 2009
45.94
46.36
45.67
45.83
1,279,485
-0.23(-0.50%)
May 18, 2009
45.67
46.06
45.33
46.06
1,515,615
+0.59(+1.30%)
May 17, 2009
45.11
45.79
44.82
45.47
208,212
+0.20(+0.44%)
May 15, 2009
45.11
45.79
44.82
45.27
1,174,119
-0.08(-0.18%)
May 14, 2009
44.63
45.76
44.37
45.35
1,175,323
+0.95(+2.14%)
May 13, 2009
44.35
44.92
43.93
44.40
1,504,210
-0.70(-1.55%)
May 12, 2009
44.43
45.30
44.22
45.10
947,616
+0.65(+1.46%)
May 11, 2009
44.19
44.67
43.42
44.45
1,028,797
-0.39(-0.87%)
May 08, 2009
44.20
45.07
43.95
44.84
1,070,606
+1.19(+2.73%)
May 07, 2009
44.99
45.08
43.24
43.65
1,082,078
-0.93(-2.08%)
May 06, 2009
45.61
45.85
44.12
44.58
774,819
-0.61(-1.35%)
May 05, 2009
45.12
45.33
44.74
45.19
876,617
+0.03(+0.07%)
May 04, 2009
44.12
45.18
43.92
45.16
987,792
+1.11(+2.52%)
May 01, 2009
43.91
44.20
42.89
44.05
1,169,048
+0.21(+0.48%)
Apr 30, 2009
43.29
44.47
43.21
43.84
1,465,605
+0.71(+1.65%)
Apr 29, 2009
42.03
43.54
42.03
43.13
1,129,562
+1.27(+3.03%)
Apr 28, 2009
41.15
42.28
40.29
41.86
1,114,044
+0.80(+1.95%)
Apr 27, 2009
41.34
41.81
40.98
41.06
1,139,015
-1.04(-2.47%)
Apr 24, 2009
40.86
42.27
40.77
42.10
1,194,463
+1.31(+3.21%)
Apr 23, 2009
40.68
41.32
39.55
40.79
1,746,670
+1.38(+3.50%)
Apr 22, 2009
39.07
40.35
38.79
39.41
1,360,364
+0.06(+0.15%)
Apr 21, 2009
38.95
39.82
38.95
39.35
1,288,039
-0.06(-0.15%)
Apr 20, 2009
40.64
40.95
39.30
39.41
1,214,239
-1.93(-4.67%)
Apr 17, 2009
41.27
41.47
40.53
41.34
1,123,948
+0.09(+0.22%)
Apr 16, 2009
41.21
41.49
40.33
41.25
844,429
+0.57(+1.40%)
Apr 15, 2009
39.81
40.69
39.75
40.68
960,014
+0.61(+1.52%)
Apr 14, 2009
40.40
40.84
39.91
40.07
1,095,055
-0.72(-1.77%)
Apr 13, 2009
40.39
41.07
39.93
40.79
864,227
+0.09(+0.22%)
Apr 09, 2009
39.97
40.79
39.58
40.70
1,102,403
+1.63(+4.17%)
Apr 08, 2009
38.78
39.25
38.26
39.07
715,853
+0.73(+1.90%)
Apr 07, 2009
39.21
39.43
38.15
38.34
943,606
-1.20(-3.03%)
Apr 06, 2009
39.15
40.10
38.85
39.54
798,970
-0.37(-0.93%)
Apr 03, 2009
40.02
40.09
39.22
39.91
876,398
+0.18(+0.45%)
Apr 02, 2009
39.24
40.28
37.95
39.73
1,237,812
+1.05(+2.71%)
Apr 01, 2009
37.39
38.72
36.91
38.68
1,325,805
+0.89(+2.36%)
Mar 31, 2009
37.87
38.40
37.36
37.79
999,826
+0.42(+1.12%)
Mar 30, 2009
38.14
38.35
36.95
37.37
1,427,926
-2.51(-6.29%)
Mar 26, 2009
38.82
40.55
38.61
39.88
3,387,441
+0.99(+2.55%)
Mar 25, 2009
37.79
38.93
37.64
38.89
2,613,291
+1.24(+3.29%)
Mar 24, 2009
37.97
38.16
37.31
37.65
1,582,374
-0.57(-1.49%)
Mar 23, 2009
37.27
38.23
35.22
38.22
2,032,276
+2.31(+6.43%)
Mar 20, 2009
36.63
36.63
35.57
35.91
2,373,935
-0.37(-1.02%)
Mar 19, 2009
36.00
37.17
35.78
36.28
2,237,980
+0.36(+1.00%)
Mar 18, 2009
33.71
35.92
33.71
35.92
2,040,091
+0.74(+2.10%)
Mar 17, 2009
34.46
35.18
33.98
35.18
1,435,334
+0.94(+2.75%)
Mar 16, 2009
34.80
35.08
34.15
34.24
1,552,213
-0.36(-1.04%)
Mar 13, 2009
34.51
34.74
33.78
34.60
2,020,046
+0.11(+0.32%)
Mar 12, 2009
33.64
34.53
33.24
34.49
1,841,125
+0.75(+2.22%)
Mar 11, 2009
33.63
34.00
33.23
33.74
1,596,281
+0.25(+0.75%)
Mar 10, 2009
32.20
33.52
32.00
33.49
2,296,322
+1.86(+5.88%)
Mar 09, 2009
32.43
32.81
31.45
31.63
2,310,678
-1.04(-3.18%)
Mar 06, 2009
32.78
33.00
31.96
32.67
2,281,886
+0.09(+0.28%)
Mar 05, 2009
34.33
34.34
32.45
32.58
2,499,747
-1.81(-5.26%)
Mar 04, 2009
33.74
34.82
33.27
34.39
1,803,958
+0.61(+1.81%)
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
.