Siemens Shs Sponsored American Deposit Receipt Repr 1 Sh $134.11

down 0.00


16/4/2014 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
1/30/2013110.01110.60109.66109.78467,468
1/29/2013109.93110.18109.70110.16355,236
1/28/2013110.13110.15109.19109.19264,204
1/25/2013110.38110.63109.93110.25347,022
1/24/2013108.00108.83107.84108.23312,985
1/23/2013110.98111.44110.70111.19360,464
1/22/2013111.76112.73111.19112.40468,435
1/18/2013110.55111.00110.00110.97177,651
1/17/2013110.88111.27110.57110.93233,029
1/16/2013110.15110.44109.89109.95209,997
1/15/2013110.95111.47110.62111.46231,578
1/14/2013111.28111.64110.60111.61616,439
1/11/2013111.74111.83111.14111.69259,304
1/10/2013110.11111.27109.81111.10588,536
1/9/2013108.73109.18108.62109.12230,157
1/8/2013108.93109.08108.17108.98233,213
1/7/2013109.21109.89108.74109.62202,312
1/4/2013109.38110.30109.29110.25208,704
1/3/2013110.29110.36109.51109.81241,525
1/2/2013111.17111.37110.25110.95242,018
12/31/2012107.58109.65107.58109.47186,353
12/28/2012108.15108.44107.51107.70217,386
12/27/2012109.59109.83108.94109.67265,711
12/26/2012108.55109.23108.00108.3681,877
12/24/2012108.60108.96108.25108.3472,043
12/21/2012108.69109.07108.38108.78349,761
12/20/2012109.86110.40109.37110.17221,647
12/19/2012110.71110.76109.63109.68267,379
12/18/2012109.06109.80108.92109.76483,803
12/17/2012108.07108.68107.90108.24212,799
12/14/2012107.21108.16106.98107.79252,240
12/13/2012107.45107.83106.89107.12237,585
12/12/2012107.34107.56106.81106.83272,772
12/11/2012106.17107.16106.14106.57549,185
12/10/2012104.56104.74104.37104.60157,693
12/7/2012103.99104.72103.80104.65235,545
12/6/2012105.01105.07104.14104.84274,715
12/5/2012103.86104.89103.68104.56402,154
12/4/2012104.18104.54103.93104.24343,401
12/3/2012104.16104.27103.16103.43341,182
11/30/2012103.32103.80103.03103.50230,394
11/29/2012102.99103.47102.13102.73314,205
11/28/2012100.79103.09100.57103.02690,553
11/27/2012101.40101.88101.16101.40365,417
11/26/2012100.52101.52100.43101.43269,497
11/23/2012100.84101.75100.81101.70189,719
11/21/201299.7099.7699.2099.30823,677
11/20/2012100.44101.0799.86100.00619,823
11/19/201299.07100.2598.99100.20228,084
11/16/201298.3698.4597.3498.27267,894
11/15/201298.8299.4198.0998.39334,330
11/14/201299.96100.1298.2098.35355,878
11/13/2012100.01101.6599.90100.50197,708
11/12/2012101.08101.49100.52100.81189,863
11/9/2012100.38101.62100.28100.77480,573
11/8/2012103.35103.56101.90102.07525,645
11/7/2012101.11101.56100.43101.33443,756
11/6/2012102.07103.00102.05102.75179,883
11/5/2012101.55101.81101.21101.69223,091
11/2/2012102.85103.06101.69101.85185,519
11/1/2012101.29102.29101.20102.01423,009
10/31/2012101.25101.35100.37100.91212,303
10/26/2012100.01100.3499.46100.11160,811
10/25/201299.7899.9698.9299.41256,264
10/24/201299.5699.7899.1399.17283,466
10/23/201299.57100.4599.1799.99336,542
10/22/2012101.91102.29101.04101.78501,594
10/19/2012101.93102.01100.93101.00442,598
10/18/2012103.06103.87102.86103.14387,154
10/17/2012102.22102.68101.90102.33372,656
10/16/2012100.82101.47100.67101.36383,840
10/15/201298.9699.3298.3499.09365,647
10/12/201298.9399.6198.5598.78276,698
10/11/2012100.23100.3998.6098.68984,208
10/10/2012101.00101.07100.14100.45250,978
10/9/2012101.56101.88100.87100.90257,143
10/8/2012102.11102.76101.97102.35395,276
10/5/2012104.65105.10103.58103.98389,958
10/4/2012103.07103.57102.76103.29445,545
10/3/2012102.16102.56101.62101.89408,582
10/2/2012102.57102.69101.21101.54426,647
10/1/2012101.17101.94100.48100.86400,629
9/28/2012100.78100.9499.68100.15429,084
9/27/2012100.95101.67100.04101.22369,258
9/26/2012100.24100.4799.78100.18638,126
9/25/2012103.05103.38101.08101.10552,856
9/24/2012101.79102.50101.60102.29598,613
9/21/2012104.16104.23102.69102.97673,567
9/20/2012102.65103.36102.15103.14472,730
9/19/2012102.67103.63102.32103.40572,355
9/18/2012102.98103.66102.70103.41491,778
9/17/2012104.13104.60103.38103.80668,273
9/14/2012104.30105.14103.69104.30877,821
9/13/2012100.82103.02100.50102.53792,799
9/12/2012101.59101.59100.28100.76693,829
9/11/201299.67100.9299.63100.881,148,360
9/10/201299.4499.7098.4898.521,071,530
9/7/201298.7299.0198.2898.771,041,710
9/6/201295.4397.0195.4396.45844,748
9/5/201294.4294.8293.8494.07704,165
Trading Center