SIGMA-ALDRICH $84.59

up +0.17


24/5/2013 05:24 PM  |  NASDAQ : SIAL  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

SIAL historical data

Date Open High Low Close Volume
5/24/2013 83.64 84.79 83.59 84.59 5210
5/23/2013 83.86 84.50 83.34 84.42 5263
5/22/2013 84.28 85.29 83.62 84.34 7280
5/21/2013 84.50 84.66 83.83 84.27 6787
5/20/2013 83.80 84.32 83.53 84.11 5564
5/17/2013 83.23 84.31 83.11 84.19 16331
5/16/2013 82.67 83.33 82.44 82.85 9031
5/15/2013 81.33 83.25 81.18 82.94 11677
5/14/2013 80.40 81.67 80.40 81.48 5753
5/13/2013 80.57 80.81 79.68 80.49 4155
5/10/2013 80.00 80.58 79.86 80.56 5332
5/9/2013 79.48 79.98 79.48 79.90 3478
5/8/2013 79.44 79.88 79.06 79.78 3403
5/7/2013 78.88 79.37 78.76 79.26 3686
5/6/2013 78.93 79.07 78.27 78.88 4535
5/3/2013 78.63 79.08 78.18 78.89 5096
5/2/2013 77.81 78.48 77.34 78.06 3910
5/1/2013 78.52 78.52 77.65 77.95 5536
4/30/2013 78.13 78.74 77.18 78.69 8158
4/29/2013 77.42 78.46 76.47 78.29 5533
4/26/2013 78.35 78.52 77.20 77.45 3510
4/25/2013 79.08 79.15 77.98 78.13 6404
4/24/2013 77.75 77.90 77.05 77.20 9167
4/23/2013 76.93 77.73 76.57 77.44 8461
4/22/2013 76.70 77.08 76.35 76.44 9318
4/19/2013 75.77 76.98 75.77 76.91 10457
4/18/2013 75.67 76.31 75.18 76.01 10634
4/17/2013 75.44 75.63 74.57 75.35 7191
4/16/2013 74.58 76.00 74.28 75.77 8527
4/15/2013 76.01 76.24 73.65 74.10 12292
4/12/2013 76.57 76.77 75.89 76.42 4486
4/11/2013 76.00 76.80 75.81 76.41 8083
4/10/2013 75.56 77.00 75.32 76.89 7913
4/9/2013 75.79 76.09 75.25 75.65 5949
4/8/2013 76.37 76.37 75.25 75.89 5686
4/5/2013 75.98 76.06 75.52 75.94 7046
4/4/2013 76.50 77.13 76.31 76.84 6852
4/3/2013 76.77 76.85 73.24 76.37 10704
4/2/2013 77.00 77.22 76.40 76.77 8088
4/1/2013 77.70 77.82 76.55 76.82 5195
3/28/2013 77.19 77.74 76.71 77.65 10668
3/27/2013 76.00 77.31 75.85 77.16 6049
3/26/2013 76.79 76.88 76.12 76.57 6606
3/25/2013 76.57 77.17 75.69 76.48 12116
3/22/2013 77.82 77.87 76.92 77.45 6223
3/21/2013 77.21 78.11 77.00 77.48 12096
3/20/2013 79.20 79.32 78.58 78.67 4004
3/19/2013 78.35 78.74 77.78 78.48 3657
3/18/2013 78.29 78.63 78.14 78.38 3727
3/15/2013 78.57 79.24 78.51 78.95 7791
3/14/2013 78.82 79.08 78.67 78.92 3220
3/13/2013 78.72 78.93 78.30 78.63 3806
3/12/2013 78.78 78.96 78.04 78.75 4696
3/11/2013 78.89 78.91 78.17 78.88 4357
3/8/2013 78.50 79.09 78.24 78.83 6945
3/7/2013 78.21 78.46 78.06 78.29 4297
3/6/2013 78.45 78.81 77.91 78.21 5729
3/5/2013 78.50 78.84 78.05 78.33 7726
3/4/2013 77.49 78.07 77.20 77.88 5804
3/1/2013 76.35 77.50 76.24 77.38 5522
2/28/2013 76.28 77.37 76.08 77.06 8624
2/27/2013 75.33 76.92 75.33 76.33 5867
2/26/2013 75.14 75.97 74.92 75.77 5808
2/25/2013 76.90 77.08 75.09 75.18 4929
2/22/2013 76.05 76.61 76.03 76.34 4222
2/21/2013 76.14 76.38 75.60 75.88 5412
2/20/2013 77.69 77.69 76.37 76.38 6915
2/19/2013 77.49 77.78 77.05 77.49 5366
2/15/2013 76.91 77.39 76.74 77.15 5015
2/14/2013 76.90 77.24 76.58 77.08 4794
2/13/2013 76.50 77.25 76.32 76.85 5944
2/12/2013 76.36 76.49 75.96 76.31 5380
2/11/2013 76.55 77.07 75.85 76.34 8954
2/8/2013 77.21 77.90 76.89 77.66 7333
2/7/2013 77.74 77.80 76.20 76.98 11229
2/6/2013 77.43 78.25 77.32 78.08 6473
2/5/2013 77.55 78.15 77.51 77.91 5003
2/4/2013 77.80 78.04 77.43 77.55 5093
2/1/2013 77.50 78.16 77.28 78.04 6070
1/31/2013 76.87 77.58 76.87 77.33 10543
1/30/2013 77.21 77.45 76.99 77.14 4925
1/29/2013 76.97 77.43 76.77 77.26 5797
1/28/2013 77.33 77.38 76.78 76.97 4485
1/25/2013 77.10 77.50 76.60 77.40 4913
1/24/2013 76.99 77.39 76.64 76.74 3734
1/23/2013 77.00 77.11 76.55 77.00 5769
1/22/2013 77.00 77.22 76.58 77.15 4534
1/18/2013 76.53 76.99 76.36 76.93 7893
1/17/2013 76.58 77.00 76.25 76.71 4284
1/16/2013 76.10 76.48 75.93 76.38 3094
1/15/2013 76.07 76.50 76.07 76.39 3087
1/14/2013 76.29 76.60 75.84 76.47 2759
1/11/2013 77.66 77.66 76.14 76.40 3896
1/10/2013 76.61 76.97 76.17 76.73 4065
1/9/2013 75.84 76.69 75.64 76.58 5490
1/8/2013 75.11 75.89 75.04 75.79 4861
1/7/2013 74.58 75.61 74.54 75.52 4015
1/4/2013 75.51 75.69 75.16 75.27 4686
1/3/2013 74.98 75.99 74.57 75.31 5188
1/2/2013 74.58 75.19 74.28 74.77 11342
Marketplace
Trading Center