Siemens Shs Sponsored American Deposit Receipt Repr 1 Sh $134.99

up +0.88


17/4/2014 06:40 PM  |  NYSE : SI  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SI historical data

Date Open High Low Close Volume
4/17/2014135.23135.41134.39134.99301,234
4/16/2014133.64134.11132.59134.11249,666
4/15/2014132.69133.09130.05131.72322,080
4/14/2014133.11133.18131.96133.08270,829
4/11/2014133.21134.50132.94133.13278,010
4/10/2014136.38136.44133.73133.82402,454
4/9/2014135.91136.80135.19136.79327,282
4/8/2014133.32135.50133.24135.20384,970
4/7/2014135.20135.30133.02133.46418,301
4/4/2014136.29136.75135.78135.85394,417
4/3/2014136.83137.06135.52136.02311,370
4/2/2014135.15136.13134.88136.04347,677
4/1/2014135.97136.11134.90135.58335,814
3/31/2014135.45135.80134.33135.15432,852
3/28/2014135.54136.05135.20135.59355,691
3/27/2014133.49134.55133.16133.68297,900
3/26/2014135.85136.01134.00134.00360,941
3/25/2014133.77134.83132.88134.76336,092
3/24/2014133.61133.82131.32132.50409,493
3/21/2014133.92134.85133.38133.73489,766
3/20/2014130.51132.91130.04132.46561,686
3/19/2014131.70133.03130.54131.35789,362
3/18/2014130.63132.25130.56132.06531,467
3/17/2014129.80131.29129.68130.18611,866
3/14/2014124.69126.42124.62125.75583,512
3/13/2014126.94127.16123.05123.28852,109
3/12/2014126.46127.64125.80126.68423,045
3/11/2014129.11130.32128.33128.52271,418
3/10/2014128.91128.94126.84128.09275,344
3/7/2014131.23131.23128.67129.25435,545
3/6/2014131.92132.62131.70132.37317,549
3/5/2014131.14131.75130.88131.52349,081
3/4/2014130.97131.25130.59130.91321,950
3/3/2014129.31129.87127.59127.99877,047
2/28/2014132.29133.75132.22133.13338,291
2/27/2014130.75131.79130.26131.70199,615
2/26/2014132.39132.57131.19131.70509,421
2/25/2014132.99133.23131.68132.49545,663
2/24/2014130.11131.58130.07130.97280,301
2/21/2014129.88130.67129.61129.71272,619
2/20/2014129.56130.37128.86130.13260,065
2/19/2014130.43131.43129.94130.13304,009
2/18/2014130.74130.89129.88130.18291,250
2/14/2014129.94130.51129.69130.32339,737
2/13/2014127.84129.32127.84129.27429,695
2/12/2014128.59128.94127.95128.53252,413
2/11/2014127.48129.07127.34128.95356,972
2/10/2014127.92128.00127.08127.35196,415
2/7/2014127.37127.81126.71127.59716,486
2/6/2014124.80126.81124.79126.81420,460
2/5/2014124.34124.92124.21124.42604,890
2/4/2014124.48124.84123.89124.25407,772
2/3/2014126.58126.90123.88124.00817,456
1/31/2014124.50127.06124.39126.29947,639
1/30/2014129.01129.08126.81127.502,819,670
1/29/2014128.96130.02128.04128.561,321,960
1/28/2014133.25135.11132.81134.21535,093
1/27/2014132.35133.66131.85132.34452,381
1/24/2014134.02134.09130.67130.67738,398
1/23/2014134.28134.31133.43134.08327,501
1/22/2014134.22134.44133.27133.86447,226
1/21/2014135.95136.49135.17136.36458,687
1/17/2014135.63136.44135.07135.43563,068
1/16/2014137.30137.33134.84135.15648,879
1/15/2014136.22137.94136.18137.85467,031
1/14/2014133.78135.70133.65135.35330,893
1/13/2014134.11134.67133.34133.38323,939
1/10/2014133.67134.40133.50134.35595,017
1/9/2014134.05134.45132.78133.79703,597
1/8/2014134.32134.33133.30133.97838,309
1/7/2014135.12136.23134.66136.05529,139
1/6/2014135.91135.94135.00135.00400,806
1/3/2014135.45135.81135.21135.35221,851
1/2/2014136.13136.29135.19135.73568,177
12/31/2013138.23139.28138.07138.51366,137
12/30/2013137.24138.31137.06138.15195,429
12/27/2013137.70138.16137.49138.03491,135
12/26/2013136.29137.11136.18136.85196,006
12/24/2013135.79136.41135.78135.95137,213
12/23/2013135.46135.87134.93135.75255,521
12/20/2013133.34134.48133.34134.27263,325
12/19/2013131.97133.58131.62133.57419,244
12/18/2013131.09132.66130.32132.25362,483
12/17/2013131.34131.36130.43130.60474,169
12/16/2013132.25132.76131.62131.95348,283
12/13/2013128.32128.72127.77128.34287,934
12/12/2013128.72129.37128.50128.83421,326
12/11/2013130.25130.30128.80128.97440,077
12/10/2013129.54130.12129.04129.73174,432
12/9/2013130.37130.62129.80130.07233,227
12/6/2013129.30130.10128.89130.10357,493
12/5/2013128.06128.66127.28127.53218,567
12/4/2013127.24128.47127.16128.27371,212
12/3/2013129.61130.00128.90129.50488,784
12/2/2013132.26132.32131.33131.52231,487
11/29/2013132.29132.91132.12132.12147,444
11/27/2013132.97133.57132.89133.22241,241
11/26/2013132.20132.79131.84132.16470,320
11/25/2013131.95132.14131.61131.67129,504
11/22/2013130.58131.80130.39131.59442,064
Trading Center