SIEMENS AG $105.28

up +0.73


23/5/2013 04:23 PM  |  NYSE : SI  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

SI historical data

Date Open High Low Close Volume
8/9/2010 103.82 104.14 103.28 103.83 3370
8/6/2010 102.18 103.09 101.21 102.69 8228
8/5/2010 102.76 103.63 102.28 103.00 5831
8/4/2010 101.58 102.33 100.68 101.56 5687
8/3/2010 102.43 103.04 101.81 102.61 5953
8/2/2010 100.80 102.65 100.51 102.25 6142
7/30/2010 96.29 98.97 95.91 97.39 7256
7/29/2010 98.96 99.71 96.23 96.94 7655
7/28/2010 98.66 99.88 98.32 99.47 7305
7/27/2010 101.08 101.38 98.89 100.05 9878
7/26/2010 98.92 99.99 98.61 99.99 6430
7/23/2010 97.73 99.48 97.14 99.48 6739
7/22/2010 96.49 98.34 96.49 98.08 7466
7/21/2010 94.83 94.85 92.66 93.37 7587
7/20/2010 92.87 95.34 92.86 95.11 5087
7/19/2010 96.05 96.48 94.84 95.19 5588
7/16/2010 98.54 98.54 95.29 95.38 7042
7/15/2010 97.40 97.76 96.04 97.63 7382
7/14/2010 96.24 97.53 96.08 97.02 6032
7/13/2010 96.09 96.88 95.62 96.61 5474
7/12/2010 92.94 93.99 92.87 93.88 3995
7/9/2010 93.05 93.41 92.35 93.31 13007
7/8/2010 93.38 94.43 92.91 94.43 6715
7/7/2010 90.00 92.87 90.00 92.80 5994
7/6/2010 91.05 91.84 89.58 90.44 7085
7/2/2010 91.76 92.19 89.44 90.23 5251
7/1/2010 91.77 92.11 90.14 91.88 8761
6/30/2010 90.54 91.61 89.28 89.53 7023
6/29/2010 91.17 91.17 89.18 89.69 7028
6/28/2010 93.78 94.74 92.68 93.23 5583
6/25/2010 92.45 93.87 91.75 93.70 7451
6/24/2010 93.83 93.96 92.18 92.65 7735
6/23/2010 95.65 96.07 94.20 95.36 6869
6/22/2010 96.15 96.95 94.70 95.19 11777
6/21/2010 97.86 98.20 95.84 96.50 7875
6/18/2010 95.70 96.66 95.33 95.66 6054
6/17/2010 97.09 97.13 94.84 96.36 6677
6/16/2010 95.42 96.79 95.17 96.42 7355
6/15/2010 95.79 97.15 95.19 97.15 10669
6/14/2010 94.41 95.43 93.13 93.30 10665
6/11/2010 89.93 91.30 89.34 90.50 12452
6/10/2010 92.04 93.14 91.17 92.69 12316
6/9/2010 89.30 90.47 87.38 87.78 13857
6/8/2010 86.80 87.72 85.49 87.71 14894
6/7/2010 86.24 87.05 84.90 84.92 14361
6/4/2010 87.87 88.26 86.14 86.50 19160
6/3/2010 91.96 92.23 90.30 91.45 9373
6/2/2010 89.31 91.66 88.92 91.60 10444
6/1/2010 88.60 91.69 88.36 88.90 11195
5/28/2010 91.23 91.41 89.04 89.53 10219
5/27/2010 89.34 91.61 88.71 91.52 9026
5/26/2010 87.20 88.31 85.46 85.60 19403
5/25/2010 83.29 87.04 82.74 86.87 18463
5/24/2010 86.75 88.26 86.24 86.94 8447
5/21/2010 86.94 89.99 86.46 89.94 12507
5/20/2010 87.83 91.04 86.72 88.65 16384
5/19/2010 91.78 93.23 90.76 92.56 11450
5/18/2010 94.99 95.53 92.07 92.50 11699
5/17/2010 93.20 93.86 89.83 92.51 9047
5/14/2010 95.33 95.42 90.98 92.06 12234
5/13/2010 97.13 98.57 96.23 96.27 8224
5/12/2010 95.08 97.17 94.89 96.52 7464
5/11/2010 93.23 96.20 93.14 94.68 9790
5/10/2010 93.67 94.69 93.00 94.25 11241
5/7/2010 88.21 89.41 85.01 86.52 15746
5/6/2010 90.62 91.49 83.56 88.70 15009
5/5/2010 90.51 92.06 89.88 90.63 13233
5/4/2010 94.04 94.19 91.89 92.43 13961
5/3/2010 96.34 97.31 96.14 97.07 10671
4/30/2010 99.00 99.17 97.32 97.64 9687
4/29/2010 95.65 97.35 95.65 96.84 15228
4/28/2010 95.30 96.27 94.58 95.22 10606
4/27/2010 98.82 99.89 95.35 95.66 10015
4/26/2010 100.68 101.35 100.43 100.70 5199
4/23/2010 96.74 98.59 96.48 98.59 7626
4/22/2010 95.26 96.40 94.52 96.31 9211
4/21/2010 98.97 99.18 97.70 98.49 7166
4/20/2010 98.89 99.59 98.56 99.49 4125
4/19/2010 96.73 98.06 96.47 97.94 5877
4/16/2010 98.04 98.36 95.71 96.38 6216
4/15/2010 99.02 99.71 98.78 99.53 4666
4/14/2010 99.73 100.69 99.16 100.68 4594
4/13/2010 100.64 100.85 99.39 100.54 3463
4/12/2010 101.28 102.28 101.16 101.66 4041
4/9/2010 99.74 101.22 99.72 101.11 6364
4/8/2010 98.76 100.18 98.42 99.89 4108
4/7/2010 100.22 100.53 99.66 99.99 4370
4/6/2010 101.35 102.15 101.15 102.05 10192
4/5/2010 103.05 103.10 102.07 102.72 2590
4/1/2010 101.92 102.72 101.86 102.60 5282
3/31/2010 99.82 100.46 99.59 99.97 3524
3/30/2010 98.62 98.89 97.64 98.00 3145
3/29/2010 99.54 100.47 99.50 99.94 5797
3/26/2010 97.78 98.66 97.42 97.92 4127
3/25/2010 97.27 98.84 96.90 97.13 4718
3/24/2010 95.19 96.42 95.07 95.69 4875
3/23/2010 96.26 97.79 95.76 97.72 3404
3/22/2010 94.35 96.68 94.31 96.47 2942
3/19/2010 97.69 97.82 95.68 96.55 4927
3/18/2010 98.27 98.67 96.97 97.88 4598
Marketplace
Trading Center