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
4/13/201295.4095.4093.2893.301,024,750
4/12/201295.5396.7595.4596.36522,542
4/11/201296.5196.5895.1995.39885,021
4/10/201295.8996.3594.2294.221,013,010
4/9/201295.4496.4095.0896.03399,340
4/5/201295.6296.9195.6196.25932,828
4/4/201297.3398.0796.7897.53986,810
4/3/2012101.95102.0199.50100.16587,807
4/2/2012100.44102.26100.04101.83551,840
3/30/2012100.66101.00100.05100.84572,324
3/29/201298.99100.2198.71100.121,215,040
3/28/2012101.91102.13100.42101.05604,717
3/27/2012102.16102.60101.90101.93822,789
3/26/2012102.99103.22102.45102.671,912,540
3/23/2012102.03102.73101.42102.401,337,720
3/22/2012101.58102.96101.53102.77696,699
3/21/2012103.51103.80102.56103.52490,492
3/20/2012103.91104.18103.36103.95694,743
3/19/2012103.80105.40103.65105.30744,542
3/16/2012104.73105.13104.20104.61941,358
3/15/2012101.98103.30101.58103.301,185,830
3/14/201299.73100.0699.4599.58521,195
3/13/201298.93100.2698.77100.08674,990
3/12/201298.2898.7297.7098.39410,771
3/9/201298.1998.6797.6397.96611,578
3/8/201298.1599.3597.4999.07568,495
3/7/201295.9896.7595.6196.50721,107
3/6/201295.2496.8494.5894.971,418,990
3/5/201298.4098.5197.4398.22514,055
3/2/201299.2799.4198.5799.17489,830
3/1/2012100.24100.6999.94100.51446,809
2/29/2012101.49101.9399.5399.71509,394
2/28/201299.85100.9199.65100.56360,757
2/27/201298.81100.0498.6199.49904,691
2/24/2012100.11101.0399.95100.56618,388
2/23/201299.0899.7998.4499.78440,801
2/22/201299.4999.6498.7399.06768,735
2/21/201299.4899.8298.6799.041,111,670
2/17/201298.7898.9297.4498.02337,386
2/16/201296.0198.0595.8997.83601,342
2/15/201296.9797.0395.9696.16511,627
2/14/201297.6197.8796.3397.11596,081
2/13/201298.6498.8098.0898.38477,183
2/10/201297.7898.4097.5598.15637,727
2/9/2012100.58100.8599.62100.34774,671
2/8/2012101.04101.68100.31101.41799,730
2/7/201299.59100.8699.15100.64580,548
2/6/201298.7699.5498.7099.172,086,260
2/3/201298.02100.0897.8799.89891,553
2/2/201297.4498.3497.3297.84835,070
2/1/201296.4297.2795.6795.792,155,610
1/31/201295.8795.8793.9894.291,847,830
1/30/201294.9695.2394.3894.741,315,200
1/27/201295.5496.2995.3896.11702,615
1/26/201296.9397.4095.9296.07950,167
1/25/201295.2296.9994.6196.811,032,440
1/24/201295.2596.8094.4096.53868,146
1/23/201298.1798.8997.7098.19365,590
1/20/201297.1097.5596.9597.48503,485
1/19/2012100.98101.04100.16101.02652,931
1/18/201299.61100.5799.39100.48663,784
1/17/201297.8198.6297.6498.09634,308
1/13/201295.7696.0094.6095.87845,765
1/12/201297.1697.4496.1997.20762,028
1/11/201296.4496.5095.2796.151,281,660
1/10/201296.3797.2996.2197.041,065,540
1/9/201297.1397.4595.8797.27598,574
1/6/201297.3097.3395.7196.65678,688
1/5/201297.2597.7696.8097.581,100,800
1/4/201298.8099.2597.8198.85862,558
1/3/2012100.11100.5899.7499.821,367,590
12/30/201195.7896.3195.3495.61290,586
12/29/201193.9295.4293.6895.341,151,290
12/28/201195.4595.5593.4293.68885,832
12/27/201195.2596.0295.0695.80371,357
12/23/201194.7595.2394.3295.18407,642
12/22/201194.2494.9093.7294.74609,955
12/21/201194.9995.1093.5494.90622,258
12/20/201194.5295.7994.5295.012,067,490
12/19/201193.9094.1491.7291.90533,988
12/16/201193.5993.9692.5092.83615,941
12/15/201194.2694.3992.5392.66771,424
12/14/201193.7394.3092.9693.34885,483
12/13/201197.2497.8493.8394.54768,502
12/12/201197.1497.2995.2496.14785,171
12/9/201198.96100.6398.79100.20673,217
12/8/201198.5198.8396.9697.121,015,650
12/7/2011100.16101.6699.11101.28680,429
12/6/2011101.29102.34100.95101.70387,441
12/5/2011102.87103.02100.83101.50669,934
12/2/2011101.85101.8899.8199.91409,928
12/1/2011100.53101.7599.4899.94707,112
11/30/2011101.01102.00100.34101.41754,270
11/29/201195.5996.7195.2695.83723,740
11/28/201195.5095.7593.8994.69904,305
11/25/201190.2691.9890.1990.20679,553
11/23/201192.7792.9090.7490.88669,417
11/22/201194.0394.5893.2493.66575,007
11/21/201194.6295.4293.8094.98655,825
11/18/201198.1498.2596.8997.04706,590
Trading Center