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, 2014
98.70
98.81
98.14
98.53
1,060,795
-0.02(-0.02%)
May 29, 2014
98.02
98.55
97.87
98.55
639,164
+0.43(+0.44%)
May 28, 2014
97.73
98.29
97.66
98.12
573,804
+0.11(+0.11%)
May 27, 2014
98.00
98.18
97.64
98.01
637,549
+0.32(+0.33%)
May 23, 2014
97.69
97.69
97.69
0
+0.56(+0.58%)
May 22, 2014
96.63
97.17
96.21
97.13
519,410
+0.72(+0.75%)
May 21, 2014
96.11
97.11
95.85
96.41
493,355
+0.65(+0.68%)
May 20, 2014
96.68
96.79
95.72
95.76
496,883
-0.70(-0.73%)
May 19, 2014
95.95
96.70
95.93
96.46
447,101
+0.13(+0.13%)
May 16, 2014
96.00
96.34
95.15
96.33
515,259
+0.53(+0.55%)
May 15, 2014
96.94
97.01
95.19
95.80
560,241
-1.16(-1.20%)
May 14, 2014
97.13
97.54
96.78
96.96
436,463
-0.38(-0.39%)
May 13, 2014
98.04
98.04
97.13
97.34
356,810
-0.46(-0.47%)
May 12, 2014
97.43
97.93
97.08
97.80
519,360
+0.96(+0.99%)
May 09, 2014
96.64
97.00
96.17
96.84
589,722
-0.01(-0.01%)
May 08, 2014
96.56
97.38
96.32
96.85
667,117
-0.09(-0.09%)
May 07, 2014
96.75
97.05
96.04
96.94
829,757
+0.68(+0.71%)
May 06, 2014
96.17
96.68
95.51
96.26
367,454
-0.06(-0.06%)
May 05, 2014
95.15
96.41
94.65
96.32
490,992
+0.87(+0.91%)
May 02, 2014
96.23
96.23
95.37
95.45
471,766
-0.23(-0.24%)
May 01, 2014
96.15
96.31
95.45
95.68
489,422
-0.53(-0.55%)
Apr 30, 2014
95.07
96.40
94.83
96.21
655,990
+0.48(+0.50%)
Apr 29, 2014
95.53
95.95
95.18
95.73
492,130
+0.68(+0.72%)
Apr 28, 2014
95.49
95.67
94.12
95.05
511,305
+0.06(+0.06%)
Apr 25, 2014
94.90
95.85
94.60
94.99
507,281
+0.23(+0.24%)
Apr 24, 2014
95.89
97.64
94.32
94.76
686,915
+0.94(+1.00%)
Apr 23, 2014
94.68
94.95
93.74
93.82
514,718
-0.92(-0.97%)
Apr 22, 2014
94.32
95.26
93.80
94.74
486,420
+0.21(+0.22%)
Apr 21, 2014
94.28
94.67
93.91
94.53
386,258
+0.46(+0.49%)
Apr 17, 2014
94.07
94.07
94.07
0
+0.05(+0.05%)
Apr 16, 2014
93.62
94.17
93.21
94.02
354,556
+1.13(+1.22%)
Apr 15, 2014
92.72
93.17
91.61
92.89
633,474
+0.25(+0.27%)
Apr 14, 2014
93.08
93.22
92.15
92.64
435,843
+0.54(+0.59%)
Apr 11, 2014
92.39
93.37
92.08
92.10
603,433
-0.79(-0.85%)
Apr 10, 2014
94.49
94.73
92.58
92.89
526,554
-1.65(-1.75%)
Apr 09, 2014
93.95
94.80
93.43
94.54
443,668
+0.88(+0.94%)
Apr 08, 2014
92.45
94.02
92.37
93.66
561,063
+1.05(+1.13%)
Apr 07, 2014
93.30
93.41
92.04
92.61
521,962
-0.71(-0.76%)
Apr 04, 2014
94.97
95.45
93.21
93.32
492,175
-1.39(-1.47%)
Apr 03, 2014
95.30
95.50
94.03
94.71
440,831
-0.41(-0.43%)
Apr 02, 2014
94.57
95.47
94.53
95.12
610,406
+0.53(+0.56%)
Apr 01, 2014
93.84
94.63
93.12
94.59
505,883
+1.21(+1.30%)
Mar 31, 2014
93.02
93.68
92.31
93.38
343,382
+1.01(+1.09%)
Mar 28, 2014
92.10
92.98
91.96
92.37
392,492
+0.27(+0.29%)
Mar 27, 2014
92.09
92.24
91.55
92.10
335,981
-0.05(-0.05%)
Mar 26, 2014
92.92
93.37
92.12
92.15
445,983
-0.64(-0.69%)
Mar 25, 2014
93.32
93.95
92.72
92.79
502,535
-0.36(-0.39%)
Mar 24, 2014
94.84
94.90
92.95
93.15
502,336
-1.23(-1.30%)
Mar 21, 2014
94.92
95.47
93.80
94.38
1,067,638
+0.06(+0.06%)
Mar 20, 2014
94.09
94.79
94.03
94.32
700,625
-0.22(-0.23%)
Mar 19, 2014
94.96
95.24
94.08
94.54
468,326
-0.59(-0.62%)
Mar 18, 2014
95.39
95.48
94.85
95.13
435,228
-0.01(-0.01%)
Mar 17, 2014
95.38
95.81
94.90
95.14
521,330
+0.06(+0.06%)
Mar 14, 2014
94.52
95.55
94.41
95.08
805,143
+0.39(+0.41%)
Mar 13, 2014
94.97
95.57
94.34
94.69
1,138,996
+0.29(+0.31%)
Mar 12, 2014
93.58
94.54
93.26
94.40
751,741
+0.18(+0.19%)
Mar 11, 2014
94.57
94.92
94.02
94.22
456,391
-0.31(-0.33%)
Mar 10, 2014
94.08
94.59
93.95
94.53
302,739
+0.15(+0.16%)
Mar 07, 2014
94.63
94.88
94.00
94.38
417,956
+0.13(+0.14%)
Mar 06, 2014
94.39
94.64
93.99
94.25
339,650
+0.10(+0.11%)
Mar 05, 2014
94.51
94.58
93.86
94.15
465,769
-0.52(-0.55%)
Mar 04, 2014
93.53
94.80
92.91
94.67
1,104,944
+1.19(+1.27%)
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
.