Sigma-Aldrich Corp $101.71

down -0.03


11/7/2014 04:25 PM  |  NASDAQ : SIAL  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIAL historical data

Date Open High Low Close Volume
7/11/2014101.96102.22101.29101.71325,905
7/10/2014101.52101.99101.21101.74782,110
7/9/2014102.35102.45101.96102.31386,303
7/8/2014101.64102.69101.45102.02485,029
7/7/2014102.15102.33101.69101.84310,802
7/3/2014102.14102.28101.83102.15224,687
7/2/2014102.00102.24101.71102.15385,022
7/1/2014101.93102.46101.61102.23550,864
6/30/2014101.73101.75101.09101.48600,491
6/27/2014101.02101.55100.73101.481,375,262
6/26/2014101.33101.57100.54101.29429,297
6/25/2014100.98101.91100.95101.69487,301
6/24/2014101.22101.84100.80100.93525,805
6/23/2014100.56101.87100.56101.71601,033
6/20/2014100.72101.19100.31101.16687,231
6/19/2014100.41100.71100.00100.30332,247
6/18/201499.75100.5999.55100.46430,227
6/17/201499.85100.4299.6599.99407,381
6/16/201499.63100.4399.6399.88548,386
6/13/2014100.06100.0899.57100.03420,966
6/12/201499.6099.9099.3199.64561,933
6/11/201499.5999.9199.1899.80425,845
6/10/201499.92100.2699.4999.89320,172
6/9/201499.89100.4899.80100.19410,760
6/6/201499.9799.9899.5499.93449,776
6/5/201498.9799.5998.0299.55566,267
6/4/201498.5698.9398.4198.62522,651
6/3/201497.3899.1497.3898.81405,864
6/2/201498.5899.0898.4299.06386,220
5/30/201498.7098.8198.1498.531,060,795
5/29/201498.0298.5597.8798.55639,583
5/28/201497.7398.2997.6698.12573,804
5/27/201498.0098.1897.6498.01637,549
5/23/201497.2497.7396.8497.69526,103
5/22/201496.6397.1796.2197.07718,151
5/21/201496.1197.1195.8596.41493,355
5/20/201496.6896.7995.7295.76498,369
5/19/201495.9596.7095.9396.46447,101
5/16/201496.0096.3495.1596.33515,259
5/15/201496.9497.0195.1995.80562,221
5/14/201497.1397.5496.7896.96436,995
5/13/201498.0498.0497.1397.34357,106
5/12/201497.4397.9397.0897.80520,797
5/9/201496.6497.0096.1796.84589,722
5/8/201496.5697.3896.3296.85668,325
5/7/201496.7597.0596.0496.94829,757
5/6/201496.1796.6895.5196.26381,779
5/5/201495.1596.4194.6596.32491,050
5/2/201496.2396.2395.3795.45471,766
5/1/201496.1596.3195.4595.68490,017
4/30/201495.0796.4094.8396.21656,438
4/29/201495.5395.9595.1895.73492,274
4/28/201495.4995.6794.1295.05511,584
4/25/201494.9095.8594.6094.99507,281
4/24/201495.8997.6494.3294.76687,712
4/23/201494.6894.9593.7493.82517,062
4/22/201494.3295.2693.8094.74488,988
4/21/201494.2894.6793.9194.53386,258
4/17/201493.7894.3593.6894.07476,902
4/16/201493.6294.1793.2194.02358,492
4/15/201492.7293.1791.6192.89633,474
4/14/201493.0893.2292.1592.64435,977
4/11/201492.3993.3792.0892.10603,433
4/10/201494.4994.7392.5892.89528,172
4/9/201493.9594.8093.4394.54444,605
4/8/201492.4594.0292.3793.66561,434
4/7/201493.3093.4192.0492.61522,205
4/4/201494.9795.4593.2193.32492,175
4/3/201495.3095.5094.0394.71442,889
4/2/201494.5795.4794.5395.12610,954
4/1/201493.8494.6393.1294.59505,883
3/31/201493.0293.6892.3193.38343,382
3/28/201492.1092.9891.9692.37392,492
3/27/201492.0992.2491.5592.10340,301
3/26/201492.9293.3792.1292.15449,720
3/25/201493.3293.9592.7292.79504,294
3/24/201494.8494.9092.9593.15502,385
3/21/201494.9295.4793.8094.381,067,638
3/20/201494.0994.7994.0394.32701,740
3/19/201494.9695.2494.0894.54468,326
3/18/201495.3995.4894.8595.13436,474
3/17/201495.3895.8194.9095.14522,505
3/14/201494.5295.5594.4195.08805,143
3/13/201494.9795.5794.3494.691,141,396
3/12/201493.5894.5493.2694.40752,030
3/11/201494.5794.9294.0294.22456,391
3/10/201494.0894.5993.9594.53302,739
3/7/201494.6394.8894.0094.38417,956
3/6/201494.3994.6493.9994.25339,708
3/5/201494.5194.5893.8694.15468,722
3/4/201493.5394.8092.9194.671,105,520
3/3/201494.0194.1992.5193.48636,455
2/28/201493.9394.6093.7194.41868,890
2/27/201493.8494.2493.6393.91421,038
2/26/201493.9394.4593.7193.99752,307
2/25/201493.1294.4693.1293.93648,790
2/24/201493.4294.2193.0493.26856,205
2/21/201493.4294.4892.9893.021,067,647
2/20/201493.7694.3593.2394.031,094,803
2/19/201495.1995.8093.6493.771,077,036
Trading Center