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
6/25/2013100.46100.5499.38100.18600,535
6/24/201399.15100.6599.0799.86729,555
6/21/2013102.80102.96101.06101.96491,585
6/20/2013104.43104.88102.67103.21424,738
6/19/2013106.82107.77105.10105.24449,657
6/18/2013106.82107.50106.80107.29125,948
6/17/2013107.44107.75105.97106.51174,309
6/14/2013105.98106.57105.17105.38173,456
6/13/2013105.20106.75104.85106.61401,400
6/12/2013107.46107.56106.33106.45268,295
6/11/2013106.65107.57106.40107.00247,933
6/10/2013107.32107.52106.80107.20229,814
6/7/2013105.48106.80105.19106.09236,040
6/6/2013105.08105.78104.64105.62733,135
6/5/2013105.74106.14104.89104.91432,410
6/4/2013106.33106.52105.38105.79368,745
6/3/2013106.63107.24105.74106.91285,105
5/31/2013106.69107.06105.10105.10444,828
5/30/2013108.06108.42107.77107.77457,473
5/29/2013106.90107.39106.65107.31845,595
5/28/2013108.45108.73106.58106.80310,935
5/24/2013106.61107.23106.27106.87362,145
5/23/2013104.56105.54103.62105.28317,130
5/22/2013105.71107.42104.20104.55498,629
5/21/2013104.36105.18103.82104.83174,661
5/20/2013103.83104.75103.73104.37266,759
5/17/2013103.57104.50103.26104.32402,102
5/16/2013103.86104.62103.75103.91420,694
5/15/2013103.86104.88103.86104.77423,179
5/14/2013105.22105.75105.22105.65277,491
5/13/2013106.38106.38105.76106.25191,471
5/10/2013106.15106.71105.66106.71214,325
5/9/2013106.61107.00105.33105.81335,918
5/8/2013106.31106.81106.19106.79178,094
5/7/2013105.69105.84105.01105.47304,521
5/6/2013104.76105.12104.20105.05369,474
5/3/2013105.27106.23104.85106.08651,192
5/2/2013104.10104.72103.85104.20560,533
5/1/2013103.78104.71103.50103.74166,145
4/30/2013104.17104.54103.97104.51309,629
4/29/2013103.83104.57103.71104.20150,945
4/26/2013102.40103.15102.08102.87161,697
4/25/2013103.48104.10103.29103.50313,384
4/24/2013102.66103.42102.42103.08288,348
4/23/2013101.14101.97100.77101.57571,922
4/22/201399.61100.6498.69100.26439,512
4/19/2013100.30100.8099.3499.82355,887
4/18/2013101.77101.82100.32100.56647,081
4/17/2013102.43102.49100.70101.691,030,500
4/16/2013104.25104.64103.70104.64279,314
4/15/2013104.02104.12102.63102.65427,900
4/12/2013105.76106.31105.51106.21428,970
4/11/2013106.96108.38106.66107.90710,594
4/10/2013106.43107.91106.33107.36313,631
4/9/2013105.81106.54104.80106.15408,741
4/8/2013105.99106.21105.33106.15471,145
4/5/2013105.68106.65105.20106.53690,887
4/4/2013107.50108.52107.16108.11227,535
4/3/2013108.56108.91107.52107.85420,159
4/2/2013109.15110.36109.02109.78398,248
4/1/2013108.11108.21107.33107.70266,482
3/28/2013108.07108.49107.41107.80345,841
3/27/2013107.80108.25107.24108.06401,476
3/26/2013110.50110.81109.38110.01331,438
3/25/2013112.84113.16110.39111.31419,756
3/22/2013111.95113.00111.75112.35274,848
3/21/2013111.98112.51111.66112.19364,076
3/20/2013111.09112.80110.30112.45729,260
3/19/2013109.91110.00108.48109.47444,659
3/18/2013107.83109.35107.75108.43238,252
3/15/2013109.45109.58108.55108.92204,254
3/14/2013108.32109.12108.14108.98181,026
3/13/2013107.67108.13107.19107.89202,942
3/12/2013108.24108.25107.22107.55262,403
3/11/2013108.19108.87107.85108.87253,420
3/8/2013108.14108.26107.35108.00277,187
3/7/2013107.01107.79106.84107.57247,188
3/6/2013107.03107.04106.14106.48364,977
3/5/2013105.34105.98105.23105.42315,287
3/4/2013103.00104.04102.80103.92260,467
3/1/2013103.25103.93102.72103.67157,467
2/28/2013103.88104.60103.50103.78202,857
2/27/2013102.44104.42102.35104.13205,284
2/26/2013102.74103.17101.83102.39290,400
2/25/2013106.82106.89101.95102.01570,019
2/22/2013102.94103.84102.71103.77183,917
2/21/2013102.14102.61101.59101.91256,263
2/20/2013105.63105.73103.76103.78201,781
2/19/2013105.60105.82105.32105.80194,523
2/15/2013105.12105.19104.02104.32110,574
2/14/2013104.30105.07104.14104.93145,167
2/13/2013106.12106.67105.74105.95305,813
2/12/2013103.91104.85103.81104.47369,029
2/11/2013103.14103.70102.21103.29261,205
2/8/2013102.72103.13102.59102.85284,016
2/7/2013103.98104.17102.66103.28300,910
2/6/2013104.17104.66103.78104.24388,003
2/5/2013105.25105.76105.05105.50235,374
2/4/2013106.39106.50104.11104.40583,983
2/1/2013109.12109.89108.93109.62383,688
Trading Center