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, 2012
69.98
70.79
68.54
69.37
1,187,112
-1.10(-1.56%)
May 30, 2012
71.38
71.38
70.18
70.47
884,179
-1.78(-2.46%)
May 29, 2012
71.86
72.93
71.67
72.25
595,881
+1.15(+1.62%)
May 25, 2012
71.69
71.99
70.78
71.10
356,599
-0.50(-0.70%)
May 24, 2012
70.78
71.85
70.49
71.60
444,052
+0.76(+1.07%)
May 23, 2012
70.28
70.98
69.00
70.84
949,933
-0.25(-0.35%)
May 22, 2012
70.62
71.71
70.20
71.09
936,901
+0.88(+1.25%)
May 21, 2012
68.29
70.37
68.15
70.21
527,322
+2.04(+2.99%)
May 18, 2012
69.09
69.30
67.85
68.17
805,804
-0.52(-0.76%)
May 17, 2012
69.74
70.11
68.64
68.69
706,355
-1.10(-1.58%)
May 16, 2012
70.36
70.82
69.75
69.79
509,447
-0.08(-0.11%)
May 15, 2012
70.04
70.62
69.66
69.87
515,276
-0.09(-0.13%)
May 14, 2012
69.80
70.57
69.40
69.96
566,209
-0.67(-0.95%)
May 11, 2012
70.39
71.22
70.09
70.63
398,286
+0.07(+0.10%)
May 10, 2012
70.38
71.60
70.02
70.56
802,775
+0.92(+1.32%)
May 09, 2012
68.80
70.27
68.44
69.64
797,108
-0.17(-0.24%)
May 08, 2012
67.97
70.05
67.93
69.81
981,529
+1.25(+1.82%)
May 07, 2012
68.18
68.70
67.96
68.56
486,131
+0.03(+0.04%)
May 04, 2012
69.72
70.15
68.34
68.53
650,924
-1.86(-2.64%)
May 03, 2012
71.18
71.27
69.92
70.39
440,711
-0.71(-1.00%)
May 02, 2012
70.58
71.41
69.97
71.10
406,057
-0.11(-0.15%)
May 01, 2012
71.07
72.20
70.59
71.21
516,019
+0.31(+0.44%)
Apr 30, 2012
71.30
71.39
70.74
70.90
320,133
-0.48(-0.67%)
Apr 27, 2012
72.00
72.00
71.25
71.38
488,867
-0.21(-0.29%)
Apr 26, 2012
70.49
71.92
70.41
71.59
471,103
+0.80(+1.13%)
Apr 25, 2012
70.54
71.08
69.97
70.79
897,188
+0.39(+0.55%)
Apr 24, 2012
70.33
70.95
69.40
70.40
1,155,358
-0.09(-0.13%)
Apr 23, 2012
71.33
71.33
70.09
70.49
915,548
-1.39(-1.93%)
Apr 20, 2012
72.06
72.80
71.77
71.88
773,403
+0.29(+0.41%)
Apr 19, 2012
71.76
72.23
71.12
71.59
423,557
-0.28(-0.39%)
Apr 18, 2012
71.23
72.31
71.23
71.87
419,963
-0.02(-0.03%)
Apr 17, 2012
71.29
72.49
71.03
71.89
610,347
+1.00(+1.41%)
Apr 16, 2012
71.49
71.50
70.56
70.89
671,467
-0.07(-0.10%)
Apr 13, 2012
71.82
72.19
70.95
70.96
442,133
-1.37(-1.89%)
Apr 12, 2012
71.10
72.91
71.09
72.33
514,618
+1.24(+1.74%)
Apr 11, 2012
70.95
71.40
70.79
71.09
383,873
+0.76(+1.08%)
Apr 10, 2012
71.12
71.45
70.00
70.33
621,177
-1.14(-1.60%)
Apr 09, 2012
71.60
71.82
70.88
71.47
418,909
-1.01(-1.39%)
Apr 05, 2012
72.53
73.03
72.29
72.48
511,647
-0.59(-0.81%)
Apr 04, 2012
74.09
74.09
72.44
73.07
417,201
-0.93(-1.26%)
Apr 03, 2012
74.07
74.41
73.33
74.00
501,753
-0.43(-0.58%)
Apr 02, 2012
73.23
74.59
72.97
74.43
632,087
+1.37(+1.88%)
Mar 30, 2012
73.63
73.63
72.08
73.06
1,043,312
+0.06(+0.08%)
Mar 29, 2012
73.23
73.33
72.20
73.00
696,557
-0.51(-0.69%)
Mar 28, 2012
74.09
74.26
72.94
73.51
711,584
-0.57(-0.77%)
Mar 27, 2012
74.31
74.31
73.83
74.08
598,204
+0.01(+0.01%)
Mar 26, 2012
73.34
74.07
73.13
74.07
420,286
+1.53(+2.11%)
Mar 23, 2012
72.24
72.68
71.26
72.54
377,694
+0.65(+0.90%)
Mar 22, 2012
72.22
72.25
71.14
71.89
330,079
-0.86(-1.18%)
Mar 21, 2012
72.86
73.12
72.13
72.75
312,476
-0.26(-0.36%)
Mar 20, 2012
73.13
73.15
72.71
73.01
260,291
-0.52(-0.71%)
Mar 19, 2012
72.96
74.09
72.88
73.53
381,977
+0.12(+0.16%)
Mar 16, 2012
72.79
73.78
72.70
73.41
989,059
+0.51(+0.70%)
Mar 15, 2012
71.90
72.95
71.67
72.90
416,742
+1.02(+1.42%)
Mar 14, 2012
72.01
72.24
71.56
71.88
252,543
-0.21(-0.29%)
Mar 13, 2012
71.55
72.13
71.07
72.09
612,444
+0.95(+1.34%)
Mar 12, 2012
71.44
71.73
70.81
71.14
258,885
-0.47(-0.66%)
Mar 09, 2012
71.62
71.91
71.27
71.61
340,223
+0.11(+0.15%)
Mar 08, 2012
71.20
71.57
70.73
71.50
364,261
+0.93(+1.32%)
Mar 07, 2012
70.87
70.87
70.40
70.57
412,531
+0.09(+0.13%)
Mar 06, 2012
70.97
71.21
69.84
70.48
705,305
-1.14(-1.59%)
Mar 05, 2012
71.56
71.77
71.14
71.62
454,655
-0.29(-0.40%)
Mar 02, 2012
71.76
72.29
71.35
71.91
527,172
+0.25(+0.35%)
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
.