SIRONA DENTAL SYSTEMS $69.00

down -0.27


17/5/2013 04:17 PM  |  NASDAQ : SIRO  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

SIRO historical data

Date Open High Low Close Volume
5/17/2013 69.19 69.21 67.93 69.00 6286
5/16/2013 70.12 70.33 69.20 69.27 6373
5/15/2013 71.42 71.58 69.98 70.18 8690
5/14/2013 71.44 71.93 71.02 71.22 6519
5/13/2013 71.73 72.11 70.59 71.33 5106
5/10/2013 75.27 75.40 70.27 71.50 13434
5/9/2013 75.15 75.81 74.76 75.41 2282
5/8/2013 74.57 75.44 74.25 75.30 2443
5/7/2013 73.86 74.67 73.70 74.67 3512
5/6/2013 73.51 74.07 73.27 73.88 2332
5/3/2013 75.28 75.72 73.46 73.50 2247
5/2/2013 73.20 74.82 72.72 74.35 2533
5/1/2013 73.29 73.96 72.86 72.94 2134
4/30/2013 72.94 73.59 71.84 73.54 1678
4/29/2013 72.64 73.43 72.38 73.10 997
4/26/2013 72.64 72.85 71.87 72.32 1142
4/25/2013 72.59 72.83 72.10 72.72 1684
4/24/2013 72.92 72.94 72.07 72.09 2622
4/23/2013 73.31 73.95 72.50 72.95 1181
4/22/2013 73.08 73.63 72.34 72.94 1207
4/19/2013 72.30 73.30 71.94 72.99 1483
4/18/2013 72.13 72.24 71.45 72.07 1626
4/17/2013 71.79 73.63 71.26 72.01 1960
4/16/2013 72.46 72.70 71.59 72.00 1909
4/15/2013 73.68 74.01 72.01 72.16 1138
4/12/2013 74.50 74.90 73.76 74.03 1338
4/11/2013 74.13 75.27 73.97 74.52 1437
4/10/2013 73.67 74.72 73.67 74.16 1924
4/9/2013 73.58 74.05 72.92 73.69 1532
4/8/2013 72.58 73.50 72.16 73.28 1670
4/5/2013 72.30 72.79 71.47 72.65 1496
4/4/2013 72.65 73.34 72.40 73.14 1331
4/3/2013 73.74 74.10 72.12 72.69 2930
4/2/2013 73.50 74.59 73.05 73.72 2608
4/1/2013 73.69 73.76 72.36 73.20 2951
3/28/2013 72.61 73.95 72.40 73.73 2983
3/27/2013 72.56 73.17 71.79 72.76 2131
3/26/2013 70.01 72.90 70.01 72.58 5391
3/25/2013 70.28 70.28 68.73 69.94 3137
3/22/2013 70.22 70.56 69.76 70.00 2018
3/21/2013 70.12 70.40 69.94 70.21 2439
3/20/2013 70.48 71.20 70.19 70.49 2375
3/19/2013 70.79 71.34 69.72 70.26 3296
3/18/2013 70.50 71.02 70.00 70.62 2927
3/15/2013 71.62 72.41 70.87 71.05 3443
3/14/2013 72.70 72.70 71.25 71.94 3217
3/13/2013 72.06 72.18 71.69 71.97 2683
3/12/2013 72.70 73.15 71.86 72.01 3406
3/11/2013 72.27 73.10 72.27 72.78 1264
3/8/2013 72.53 72.93 71.77 72.29 1521
3/7/2013 72.35 72.55 71.83 72.29 1313
3/6/2013 73.12 73.37 71.70 72.15 2116
3/5/2013 72.50 73.16 72.40 72.77 2319
3/4/2013 71.50 72.07 70.67 72.05 2141
3/1/2013 70.92 71.50 70.13 71.37 1636
2/28/2013 70.68 71.68 70.07 71.02 3532
2/27/2013 70.18 71.05 69.48 70.55 1086
2/26/2013 71.30 71.75 69.41 69.98 4300
2/25/2013 71.02 71.60 70.36 70.65 4779
2/22/2013 70.59 71.32 69.84 70.73 1993
2/21/2013 69.79 70.23 69.34 69.95 5799
2/20/2013 71.90 72.60 69.26 70.23 6941
2/19/2013 71.75 73.32 71.21 73.24 4986
2/15/2013 72.10 72.18 71.32 71.45 2208
2/14/2013 71.50 72.33 71.43 71.89 1188
2/13/2013 72.50 72.63 71.74 72.03 2077
2/12/2013 71.15 72.50 71.15 72.33 2899
2/11/2013 73.23 73.30 72.38 72.46 3428
2/8/2013 73.00 73.98 72.05 72.94 9131
2/7/2013 69.57 69.74 69.00 69.47 5122
2/6/2013 68.80 69.77 68.22 69.57 4909
2/5/2013 67.95 68.83 67.38 68.82 3583
2/4/2013 66.98 68.21 66.98 67.75 4042
2/1/2013 66.89 67.67 66.60 67.67 3799
1/31/2013 66.64 66.64 65.14 66.47 2356
1/30/2013 66.26 66.39 65.72 66.11 2833
1/29/2013 65.53 66.20 65.43 66.10 2778
1/28/2013 68.26 68.26 65.67 65.89 5495
1/25/2013 66.74 68.11 66.23 67.92 4090
1/24/2013 65.23 66.63 65.23 66.54 3887
1/23/2013 65.59 65.59 65.26 65.55 2966
1/22/2013 65.66 65.81 65.10 65.30 4480
1/18/2013 65.63 65.69 65.27 65.53 4171
1/17/2013 65.65 65.89 65.21 65.51 3894
1/16/2013 65.58 65.65 64.96 65.26 2733
1/15/2013 64.25 65.84 64.11 65.58 4590
1/14/2013 67.07 67.09 66.30 66.80 2619
1/11/2013 66.83 67.42 66.44 66.97 2071
1/10/2013 66.99 67.20 66.34 66.84 1691
1/9/2013 66.23 66.82 66.03 66.63 2846
1/8/2013 65.92 66.41 65.12 65.80 2302
1/7/2013 65.10 65.93 65.05 65.50 2664
1/4/2013 65.68 65.68 65.00 65.22 2702
1/3/2013 65.79 65.79 64.82 65.13 2847
1/2/2013 65.98 65.99 64.49 65.48 4726
12/31/2012 62.98 64.57 62.44 64.46 6200
12/28/2012 62.43 63.52 62.06 62.90 2062
12/27/2012 62.39 63.06 62.13 62.90 2276
12/26/2012 62.88 63.34 62.11 62.23 2824
12/24/2012 62.93 63.15 62.58 62.89 783
Marketplace
Trading Center