Sigma-Aldrich Corp $103.74

up +0.46


28/8/2014 04:00 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
8/28/2014103.30103.88102.90103.74175,687
8/27/2014103.59103.99103.09103.28384,511
8/26/2014104.11104.32103.76103.87232,770
8/25/2014103.93104.31103.63103.97171,595
8/22/2014104.18104.18103.45103.54329,167
8/21/2014103.83104.29103.56103.87319,433
8/20/2014103.76104.32103.36103.87387,814
8/19/2014103.55104.22103.20104.14315,000
8/18/2014103.31103.57102.96103.46347,189
8/15/2014103.29103.29101.94102.68571,201
8/14/2014102.41102.70102.36102.56196,772
8/13/201499.08102.5999.08102.59370,028
8/12/2014102.02102.25101.46101.66463,138
8/11/2014101.83102.57101.83102.13289,804
8/8/2014100.62102.08100.47101.93419,781
8/7/2014101.20101.38100.33100.61313,263
8/6/2014100.55101.28100.55101.09408,793
8/5/2014100.81101.27100.32100.54411,701
8/4/2014101.05101.41100.14101.27352,278
8/1/2014100.20100.91100.08100.65489,999
7/31/2014102.14102.15100.33100.42867,531
7/30/2014103.63103.77102.19102.30467,334
7/29/2014103.55103.95103.07103.25811,111
7/28/2014102.80103.47102.58103.43549,942
7/25/2014102.52103.14102.30102.98438,395
7/24/2014102.69104.00102.23102.59561,556
7/23/2014102.84103.50102.56103.40643,065
7/22/2014102.98103.30102.79102.89460,497
7/21/2014102.42103.04102.16102.57567,700
7/18/2014102.73103.16101.95102.86591,868
7/17/2014101.80102.86101.10102.26779,602
7/16/2014102.06103.09102.06102.93543,595
7/15/2014102.16102.79101.25101.95446,074
7/14/2014102.32102.50101.81101.90274,219
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
Trading Center