Sigma-Aldrich Corp $94.76

up +0.94


24/4/2014 08:10 PM  |  NASDAQ : SIAL  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIAL historical data

Date Open High Low Close Volume
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
3/21/201494.9295.4793.8094.381,067,640
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
3/13/201494.9795.5794.3494.691,141,400
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
2/21/201493.4294.4892.9893.021,067,650
2/20/201493.7694.3593.2394.031,094,800
2/19/201495.1995.8093.6493.771,077,040
2/18/201496.6296.8795.5095.62537,349
2/14/201495.0996.7794.9396.61730,748
2/13/201494.4995.7094.3895.70562,934
2/12/201494.4595.7894.3895.21802,727
2/11/201493.3494.7792.8394.60869,220
2/10/201492.4393.2991.7193.07929,334
2/7/201491.0493.3490.6892.78760,936
2/6/201491.1191.7190.2690.89857,000
2/5/201490.8891.4490.2191.07759,740
2/4/201491.5791.9490.5190.79706,144
2/3/201493.1093.4490.8491.06725,303
1/31/201492.3693.3892.1292.97665,109
1/30/201492.0694.6192.0593.88775,310
1/29/201491.7192.8891.5392.20561,778
1/28/201491.2192.2690.9592.18555,112
1/27/201491.9792.1790.6891.19730,754
1/24/201492.5292.7991.3491.43647,158
1/23/201492.8993.7692.8493.29557,785
1/22/201493.8194.0093.1593.55621,438
1/21/201492.1593.6892.1593.62601,989
1/17/201492.2993.0792.1192.511,176,330
1/16/201493.0793.5692.4392.75308,781
1/15/201493.2093.6692.8292.98390,149
1/14/201491.6993.2591.4893.01596,065
1/13/201493.0093.5991.2791.47677,155
1/10/201493.3493.9493.0593.42428,861
1/9/201493.8293.8293.1093.36576,402
1/8/201492.5693.4791.9193.38677,099
1/7/201491.9193.1391.7792.78402,889
1/6/201492.7393.0091.3291.70701,232
1/3/201492.8993.1692.2592.57436,103
1/2/201493.5993.6192.4292.78525,148
12/31/201394.2894.3693.4894.01382,444
12/30/201394.5094.6693.8294.00390,194
12/27/201392.5194.7892.2294.19928,782
12/26/201392.1692.4991.6392.17345,237
12/24/201391.4992.2491.1792.19185,649
12/23/201390.9291.3390.2091.29388,030
12/20/201389.8290.7189.0090.561,020,750
12/19/201390.7590.9589.7689.88676,291
12/18/201389.6790.9788.7790.95638,034
12/17/201389.5989.8389.0389.49466,770
12/16/201389.9690.3088.9889.75375,222
12/13/201389.2089.9089.0489.44529,968
12/12/201389.6089.7189.1289.17632,324
12/11/201389.5189.6789.1089.66970,887
12/10/201389.3489.6789.1289.35548,521
12/9/201389.6289.9189.2089.56713,039
12/6/201388.7789.2687.9289.18668,738
12/5/201387.1087.8887.1087.70558,371
12/4/201386.9788.0886.6787.33728,147
12/3/201386.2787.5186.0487.10786,777
12/2/201386.4387.1086.4386.57404,329
11/29/201386.9487.4886.2186.24218,464
Trading Center