The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Sigma-Aldrich

  • SIAL
  • NASDAQ
  • Industrial Products
  • Latest 102.31
  • Currency US$
  • Change 0.29
  • Percent Change 0.284 %
  • Volume 386,303
  • Wed Jul 9, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 102.31 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 102.45 101.96 102.35 102.31 386,303
Jul 8 102.68 101.45 101.64 102.02 485,029
Jul 7 102.33 101.69 102.15 101.84 310,802
Jul 3 102.28 101.83 102.14 102.15 224,687
Jul 2 102.24 101.71 102.00 102.15 385,022
Jul 1 102.46 101.61 101.93 102.23 550,864
Jun 30 101.75 101.09 101.73 101.48 600,491
Jun 27 101.55 100.73 101.02 101.48 1,375,262
Jun 26 101.57 100.54 101.33 101.29 429,297
Jun 25 101.91 100.95 100.98 101.69 487,301
Jun 24 101.84 100.80 101.22 100.93 525,805
Jun 23 101.87 100.56 100.56 101.71 601,033
Jun 20 101.19 100.31 100.72 101.16 687,231
Jun 19 100.71 100.00 100.41 100.30 332,247
Jun 18 100.59 99.55 99.75 100.46 430,227
Jun 17 100.42 99.65 99.85 99.99 407,381
Jun 16 100.43 99.63 99.63 99.88 548,386
Jun 13 100.08 99.57 100.06 100.03 420,966
Jun 12 99.90 99.31 99.60 99.64 561,933
Jun 11 99.91 99.18 99.59 99.80 425,845
Jun 10 100.26 99.49 99.92 99.89 320,172
Jun 9 100.48 99.80 99.89 100.19 410,760
Jun 6 99.98 99.54 99.97 99.93 449,776
Jun 5 99.59 98.02 98.97 99.55 566,267
Jun 4 98.93 98.41 98.56 98.62 522,651
Jun 3 99.14 97.38 97.38 98.81 405,864
Jun 2 99.08 98.42 98.58 99.06 386,220
May 30 98.81 98.14 98.70 98.53 1,060,795
May 29 98.55 97.87 98.02 98.55 639,583
May 28 98.29 97.66 97.73 98.12 573,804