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, 2013
83.65
84.56
83.54
83.70
562,899
-0.32(-0.38%)
May 30, 2013
84.37
84.66
83.82
84.02
0
-0.06(-0.07%)
May 29, 2013
84.30
84.64
83.86
84.08
570,115
-1.06(-1.25%)
May 28, 2013
85.24
85.91
84.83
85.14
970,366
+0.55(+0.65%)
May 24, 2013
83.64
84.79
83.59
84.59
0
+0.17(+0.20%)
May 23, 2013
83.86
84.50
83.34
84.42
526,286
+0.08(+0.09%)
May 22, 2013
84.28
85.29
83.62
84.34
0
+0.07(+0.08%)
May 21, 2013
84.50
84.66
83.83
84.27
0
+0.16(+0.19%)
May 20, 2013
83.80
84.32
83.53
84.11
0
-0.08(-0.10%)
May 17, 2013
83.23
84.31
83.11
84.19
0
+1.34(+1.62%)
May 16, 2013
82.67
83.33
82.44
82.85
903,027
-0.09(-0.11%)
May 15, 2013
81.33
83.25
81.18
82.94
0
+2.45(+3.04%)
May 13, 2013
80.57
80.81
79.68
80.49
0
-0.07(-0.09%)
May 10, 2013
80.00
80.58
79.86
80.56
0
+0.66(+0.83%)
May 09, 2013
79.48
79.98
79.48
79.90
0
+0.12(+0.15%)
May 08, 2013
79.44
79.88
79.06
79.78
0
+0.52(+0.66%)
May 07, 2013
78.88
79.37
78.76
79.26
0
+0.38(+0.48%)
May 06, 2013
78.93
79.07
78.27
78.88
0
-0.01(-0.01%)
May 03, 2013
78.63
79.08
78.06
78.89
0
+0.83(+1.06%)
May 02, 2013
77.81
78.48
77.34
78.06
0
+0.11(+0.14%)
May 01, 2013
78.52
78.52
77.65
77.95
0
-0.74(-0.94%)
Apr 30, 2013
78.13
78.74
77.18
78.69
0
+0.40(+0.51%)
Apr 29, 2013
77.42
78.46
76.47
78.29
553,213
+0.84(+1.08%)
Apr 26, 2013
78.35
78.13
77.20
77.45
350,937
-0.68(-0.87%)
Apr 25, 2013
79.08
79.15
77.98
78.13
640,384
+0.93(+1.20%)
Apr 24, 2013
77.75
77.90
77.05
77.20
0
-0.24(-0.31%)
Apr 23, 2013
76.93
77.73
76.57
77.44
846,038
+1.00(+1.31%)
Apr 22, 2013
76.70
77.08
76.35
76.44
931,744
-0.47(-0.61%)
Apr 19, 2013
75.77
76.98
75.77
76.91
1,045,656
+0.90(+1.18%)
Apr 18, 2013
75.67
76.31
75.18
76.01
1,063,389
+0.66(+0.87%)
Apr 17, 2013
75.44
75.63
74.56
75.35
719,083
-0.42(-0.55%)
Apr 16, 2013
74.58
76.00
74.28
75.77
852,671
+1.67(+2.25%)
Apr 15, 2013
76.01
76.24
73.65
74.10
1,229,120
-2.32(-3.04%)
Apr 12, 2013
76.57
76.77
75.89
76.42
448,525
+0.01(+0.01%)
Apr 11, 2013
76.00
76.80
75.81
76.41
808,212
-0.48(-0.62%)
Apr 10, 2013
75.56
77.00
75.32
76.89
791,243
+1.24(+1.64%)
Apr 09, 2013
75.79
76.09
75.25
75.65
594,859
-0.23(-0.31%)
Apr 08, 2013
76.37
76.37
75.25
75.89
568,575
-0.05(-0.07%)
Apr 05, 2013
75.98
76.06
75.52
75.94
704,533
-0.90(-1.17%)
Apr 04, 2013
76.50
77.13
76.31
76.84
685,117
+0.47(+0.62%)
Apr 03, 2013
76.77
76.85
73.24
76.37
1,070,304
-0.40(-0.52%)
Apr 02, 2013
77.00
77.22
76.41
76.77
808,782
-0.05(-0.07%)
Apr 01, 2013
77.70
77.82
76.55
76.82
519,467
-0.83(-1.07%)
Mar 28, 2013
77.19
77.74
76.71
77.65
1,066,772
+0.49(+0.64%)
Mar 27, 2013
76.00
77.31
75.85
77.16
604,808
+0.59(+0.77%)
Mar 26, 2013
76.79
76.88
76.12
76.57
660,519
+0.09(+0.12%)
Mar 25, 2013
76.57
77.17
75.69
76.48
1,211,574
-0.97(-1.25%)
Mar 22, 2013
77.82
77.87
76.92
77.45
642,949
-0.03(-0.04%)
Mar 21, 2013
77.21
78.11
77.00
77.48
1,209,518
-1.19(-1.51%)
Mar 20, 2013
79.20
79.32
78.58
78.67
400,306
+0.19(+0.24%)
Mar 19, 2013
78.35
78.74
77.78
78.48
365,608
+0.10(+0.13%)
Mar 18, 2013
78.29
78.63
78.14
78.38
372,679
-0.57(-0.72%)
Mar 15, 2013
78.57
79.24
78.51
78.95
779,034
+0.03(+0.04%)
Mar 14, 2013
78.82
79.08
78.67
78.92
321,924
+0.29(+0.36%)
Mar 13, 2013
78.72
78.94
78.30
78.63
380,505
-0.12(-0.15%)
Mar 12, 2013
78.78
78.96
78.04
78.75
469,537
-0.13(-0.16%)
Mar 11, 2013
78.89
78.91
78.17
78.88
435,693
+0.05(+0.06%)
Mar 08, 2013
78.50
79.09
78.23
78.83
694,475
+0.54(+0.69%)
Mar 07, 2013
78.21
78.46
78.06
78.29
429,664
+0.08(+0.10%)
Mar 06, 2013
78.45
78.81
77.91
78.21
572,884
-0.12(-0.15%)
Mar 05, 2013
78.50
78.84
78.05
78.33
772,513
+0.45(+0.58%)
Mar 04, 2013
77.49
78.07
77.20
77.88
580,356
+0.50(+0.65%)
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
.