SIEMENS AG $107.29

up +0.78


18/6/2013 04:18 PM  |  NYSE : SI  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

SI historical data

Date Open High Low Close Volume
8/27/2012 93.97 94.37 93.39 93.54 5313
8/24/2012 92.63 93.88 92.44 93.09 4283
8/23/2012 92.92 93.67 92.46 92.86 5055
8/22/2012 92.75 93.49 92.54 93.38 9614
8/21/2012 93.61 94.37 93.36 93.56 7274
8/20/2012 92.84 92.95 91.94 92.23 4190
8/17/2012 91.53 91.96 91.37 91.94 2339
8/16/2012 90.69 91.75 90.52 91.51 4251
8/15/2012 90.54 91.18 90.44 90.61 2518
8/14/2012 92.05 92.11 90.72 91.02 3132
8/13/2012 91.59 91.79 90.86 91.17 4590
8/10/2012 90.40 91.51 90.14 91.44 3835
8/9/2012 90.57 91.37 90.46 90.88 3801
8/8/2012 90.71 91.59 90.66 91.37 4191
8/7/2012 91.83 92.02 91.37 91.71 8976
8/6/2012 90.64 91.49 90.39 90.48 9404
8/3/2012 87.96 89.97 87.89 89.59 13201
8/2/2012 83.74 84.76 82.55 83.44 5859
8/1/2012 85.38 85.57 84.50 84.58 4126
7/31/2012 84.29 85.42 84.22 84.69 4176
7/30/2012 84.05 85.32 84.04 84.89 18277
7/27/2012 81.87 83.94 81.76 83.58 7301
7/26/2012 81.21 82.43 81.13 81.88 10126
7/25/2012 82.64 82.86 81.48 82.39 6270
7/24/2012 81.69 81.79 80.22 81.13 9492
7/23/2012 81.28 82.18 80.84 81.93 6421
7/20/2012 84.87 84.93 84.00 84.04 5391
7/19/2012 85.53 86.09 85.26 85.89 5858
7/18/2012 83.46 85.08 83.41 84.95 4547
7/17/2012 84.13 84.32 82.74 84.32 4985
7/16/2012 83.04 83.88 82.52 83.61 4373
7/13/2012 81.82 83.39 81.80 83.17 3935
7/12/2012 81.00 81.65 80.63 81.41 4285
7/11/2012 82.00 82.77 81.63 82.18 3968
7/10/2012 82.85 83.08 81.32 81.57 3328
7/9/2012 81.85 82.21 81.43 82.01 2936
7/6/2012 82.67 82.81 81.67 82.20 5107
7/5/2012 83.34 83.90 82.84 83.46 5418
7/3/2012 83.72 85.12 83.72 85.06 3162
7/2/2012 84.90 85.13 84.03 84.56 8843
6/29/2012 83.43 84.18 82.99 84.07 8823
6/28/2012 78.39 79.18 77.88 79.11 6758
6/27/2012 78.91 79.82 78.59 79.63 6361
6/26/2012 78.48 79.55 77.95 79.12 19412
6/25/2012 80.46 80.49 79.75 80.27 6592
6/22/2012 83.11 83.30 82.09 82.53 4812
6/21/2012 85.10 85.22 82.63 82.66 5113
6/20/2012 85.15 85.88 84.59 85.10 5259
6/19/2012 83.93 85.48 83.86 84.93 6132
6/18/2012 83.31 83.71 82.81 83.05 5146
6/15/2012 83.22 84.32 83.06 84.30 9790
6/14/2012 80.99 82.38 80.75 82.08 7301
6/13/2012 80.88 81.93 80.64 81.21 8684
6/12/2012 82.52 82.76 81.39 82.71 6736
6/11/2012 82.78 82.87 80.91 80.95 6575
6/8/2012 80.95 82.00 80.71 81.94 6315
6/7/2012 83.16 83.18 81.55 81.62 5721
6/6/2012 80.22 82.33 80.17 82.28 6071
6/5/2012 79.71 80.38 79.60 80.30 5536
6/4/2012 80.74 81.05 80.14 80.60 5900
6/1/2012 80.52 81.17 79.83 80.51 8860
5/31/2012 82.75 83.05 81.44 82.60 16689
5/30/2012 84.15 84.22 83.29 83.38 5007
5/29/2012 86.36 86.86 85.27 85.86 4242
5/25/2012 84.97 86.15 84.89 85.51 4624
5/24/2012 84.64 85.10 83.79 84.34 4857
5/23/2012 84.62 84.77 83.00 84.71 6740
5/22/2012 86.08 86.54 85.00 85.46 4917
5/21/2012 84.44 85.57 84.23 85.52 4795
5/18/2012 84.02 84.49 83.37 83.56 6197
5/17/2012 84.43 84.80 83.02 83.02 4430
5/16/2012 84.94 85.65 84.15 84.22 6591
5/15/2012 84.62 85.36 84.25 84.39 7444
5/14/2012 85.71 86.42 85.32 85.78 5868
5/11/2012 86.65 88.36 86.58 87.38 3943
5/10/2012 88.10 88.42 87.42 87.57 6210
5/9/2012 85.95 87.30 85.42 86.84 11858
5/8/2012 87.38 87.43 85.97 87.23 11313
5/7/2012 87.55 88.20 87.34 87.98 7938
5/4/2012 89.63 90.04 88.02 88.05 10925
5/3/2012 91.33 91.50 90.28 90.46 5107
5/2/2012 90.76 91.30 90.17 91.27 7631
5/1/2012 92.85 93.74 92.54 93.20 3268
4/30/2012 93.53 93.61 92.41 92.87 2940
4/27/2012 93.93 94.08 93.32 93.41 4968
4/26/2012 92.09 93.20 92.09 93.09 6744
4/25/2012 93.35 93.76 92.40 92.86 7006
4/24/2012 91.83 92.50 91.48 92.14 6475
4/23/2012 90.78 91.18 89.85 90.87 7172
4/20/2012 93.10 93.38 92.41 92.74 13191
4/19/2012 92.19 93.00 91.05 91.32 19303
4/18/2012 93.10 94.03 93.05 93.18 16168
4/17/2012 94.27 96.10 93.91 95.48 8405
4/16/2012 94.18 94.83 93.20 94.33 6083
4/13/2012 95.40 95.40 93.28 93.30 10248
4/12/2012 95.53 96.75 95.45 96.36 5226
4/11/2012 96.51 96.58 95.19 95.39 8851
4/10/2012 95.89 96.35 94.22 94.22 10131
4/9/2012 95.44 96.40 95.08 96.03 3994
4/5/2012 95.62 96.91 95.61 96.25 9329
Marketplace
Trading Center