Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siemens Ag ADR (OP: SIEGY )

94.38 -0.62 (-0.65%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 111.97 112.98 111.58 112.74 233,577 +2.24(+2.03%)
Oct 30, 2014 109.00 110.89 108.86 110.50 174,942 +0.10(+0.09%)
Oct 29, 2014 112.31 112.56 110.02 110.40 101,965 -0.81(-0.73%)
Oct 28, 2014 110.50 111.35 110.45 111.21 140,494 +1.98(+1.82%)
Oct 27, 2014 108.37 109.34 109.34 109.23 78,448 -0.11(-0.10%)
Oct 24, 2014 109.44 109.71 109.06 109.34 477,936 -0.27(-0.25%)
Oct 23, 2014 108.88 110.00 108.79 109.61 96,639 +2.24(+2.09%)
Oct 22, 2014 108.67 108.99 107.10 107.37 126,064 -2.00(-1.83%)
Oct 21, 2014 107.45 109.55 107.45 109.37 137,285 +2.54(+2.38%)
Oct 20, 2014 106.01 106.94 105.87 106.83 132,634 -0.33(-0.31%)
Oct 17, 2014 106.92 108.00 106.35 107.16 109,469 +1.66(+1.57%)
Oct 16, 2014 103.20 106.44 103.20 105.50 191,174 -0.88(-0.82%)
Oct 15, 2014 105.99 106.47 104.09 106.38 214,589 -0.33(-0.30%)
Oct 14, 2014 107.13 107.66 106.38 106.70 184,590 +0.49(+0.46%)
Oct 13, 2014 107.88 108.25 106.15 106.21 289,039 +1.31(+1.25%)
Oct 10, 2014 106.97 107.00 104.78 104.90 546,006 -4.17(-3.83%)
Oct 09, 2014 111.72 112.28 108.91 109.08 562,503 -2.69(-2.40%)
Oct 08, 2014 110.36 111.86 109.43 111.76 469,688 +1.53(+1.39%)
Oct 07, 2014 111.28 111.54 110.12 110.23 594,662 -2.87(-2.54%)
Oct 06, 2014 113.05 113.40 112.43 113.10 532,446 -2.45(-2.12%)
Oct 03, 2014 116.20 116.20 114.91 115.55 142,842 -0.61(-0.53%)
Oct 02, 2014 117.22 117.31 115.57 116.16 114,787 -1.04(-0.89%)
Oct 01, 2014 118.53 118.54 116.60 117.20 177,917 -1.87(-1.57%)
Sep 30, 2014 118.52 119.66 118.32 119.07 74,245 +0.31(+0.27%)
Sep 29, 2014 118.12 118.93 118.04 118.75 121,619 -1.11(-0.92%)
Sep 26, 2014 119.39 119.95 118.84 119.86 66,446 +1.14(+0.96%)
Sep 25, 2014 120.28 120.28 118.41 118.72 158,382 -2.46(-2.03%)
Sep 24, 2014 120.30 121.38 120.00 121.18 90,273 +0.12(+0.10%)
Sep 23, 2014 121.57 122.15 120.96 121.06 87,915 -1.88(-1.53%)
Sep 22, 2014 123.93 123.93 122.57 122.94 89,852 -1.06(-0.85%)
Sep 19, 2014 124.66 124.76 123.58 124.00 120,346 -2.40(-1.90%)
Sep 18, 2014 125.52 126.40 125.30 126.40 49,590 -0.23(-0.18%)
Sep 17, 2014 127.02 127.60 126.36 126.63 65,753 -0.32(-0.25%)
Sep 16, 2014 125.69 127.31 125.69 126.95 53,702 +1.09(+0.87%)
Sep 15, 2014 126.11 126.40 125.85 125.86 61,637 +0.18(+0.14%)
Sep 12, 2014 125.27 126.05 124.82 125.68 76,928 -0.27(-0.21%)
Sep 11, 2014 125.87 126.40 125.64 125.95 26,077 -0.60(-0.47%)
Sep 10, 2014 125.77 126.61 125.76 126.55 33,363 -0.05(-0.04%)
Sep 09, 2014 126.44 126.91 126.29 126.59 74,088 +0.33(+0.26%)
Sep 08, 2014 126.99 127.20 126.10 126.27 81,057 -1.42(-1.11%)
Sep 05, 2014 127.47 127.78 127.03 127.69 65,578 +0.39(+0.31%)
Sep 04, 2014 127.33 128.25 126.97 127.30 107,654 +0.03(+0.02%)
Sep 03, 2014 127.47 127.78 127.21 127.27 78,674 +1.12(+0.89%)
Sep 02, 2014 126.01 126.27 125.49 126.15 88,718 +0.85(+0.68%)
Aug 29, 2014 125.30 125.30 125.30 0 +0.05(+0.04%)
Aug 28, 2014 125.00 125.55 124.80 125.25 78,654 -1.77(-1.39%)
Aug 27, 2014 127.49 127.60 127.26 127.02 57,486 -0.13(-0.10%)
Aug 26, 2014 127.06 127.75 126.92 127.15 84,345 +0.70(+0.55%)
Aug 25, 2014 125.61 126.95 125.54 126.45 54,214 +2.06(+1.66%)
Aug 22, 2014 124.76 124.90 123.58 124.39 42,886 -1.48(-1.17%)
Aug 21, 2014 125.14 126.00 124.03 125.86 140,379 +2.23(+1.80%)
Aug 20, 2014 123.24 123.89 123.04 123.63 65,939 -0.11(-0.09%)
Aug 19, 2014 123.80 123.85 123.40 123.74 73,306 +0.54(+0.44%)
Aug 18, 2014 122.71 123.24 122.67 123.20 46,581 +1.18(+0.97%)
Aug 15, 2014 124.34 124.73 120.68 122.02 139,963 -0.93(-0.76%)
Aug 14, 2014 123.18 123.60 122.57 122.95 119,181 +1.65(+1.36%)
Aug 13, 2014 120.80 121.75 120.70 121.30 111,668 +1.75(+1.46%)
Aug 12, 2014 119.76 119.91 118.96 119.55 70,181 -1.38(-1.14%)
Aug 11, 2014 121.00 121.33 120.65 120.93 478,630 +0.93(+0.78%)
Aug 08, 2014 118.96 119.99 118.65 120.00 86,410 +1.25(+1.05%)
Aug 07, 2014 120.80 121.11 118.50 118.75 127,525 -1.63(-1.35%)
Aug 06, 2014 119.56 120.82 119.38 120.38 124,941 +1.05(+0.88%)
Aug 05, 2014 120.90 120.91 119.05 119.33 92,352 -1.66(-1.38%)
Aug 04, 2014 121.18 121.36 120.00 120.99 185,418 +0.04(+0.03%)
Aug 01, 2014 121.93 122.60 120.44 120.95 188,907 -2.56(-2.08%)
Jul 31, 2014 126.14 126.20 123.24 123.52 210,763 -0.30(-0.25%)
Jul 30, 2014 124.55 124.80 123.50 123.82 194,167 -1.20(-0.96%)
Jul 29, 2014 126.11 126.16 125.01 125.02 94,184 -0.25(-0.20%)
Jul 28, 2014 125.50 125.60 124.25 125.27 89,420 +0.32(+0.25%)
Jul 25, 2014 125.62 126.08 124.73 124.95 48,275 -2.15(-1.69%)
Jul 24, 2014 127.72 127.79 126.85 127.10 308,443 +0.96(+0.76%)
Jul 23, 2014 126.50 126.60 126.07 126.14 73,004 +0.44(+0.35%)
Jul 22, 2014 126.13 126.27 125.54 125.70 156,038 +1.84(+1.49%)
Jul 21, 2014 123.75 124.20 123.50 123.86 129,940 -1.33(-1.06%)
Jul 18, 2014 124.61 125.33 124.14 125.19 173,114 +0.35(+0.28%)
Jul 17, 2014 125.65 126.83 124.81 124.84 102,089 -2.56(-2.01%)
Jul 16, 2014 127.49 127.67 127.12 127.40 124,054 +2.06(+1.64%)
Jul 15, 2014 126.33 126.44 125.08 125.34 140,832 -1.94(-1.52%)
Jul 14, 2014 126.78 127.60 126.68 127.28 104,698 +1.60(+1.27%)
Jul 11, 2014 128.09 128.09 124.73 125.68 120,603 -0.69(-0.55%)
Jul 10, 2014 126.14 126.51 125.95 126.37 83,129 -2.48(-1.92%)
Jul 09, 2014 128.20 128.99 128.08 128.85 188,649 +0.58(+0.45%)
Jul 08, 2014 129.16 129.16 127.84 128.27 216,351 -3.09(-2.35%)
Jul 07, 2014 130.83 131.38 130.40 131.36 117,117 -1.49(-1.12%)
Jul 03, 2014 132.85 132.85 132.85 0 +1.00(+0.76%)
Jul 02, 2014 131.62 131.92 131.32 131.85 94,266 -0.21(-0.16%)
Jul 01, 2014 131.22 132.43 130.98 132.06 93,882 -0.13(-0.10%)
Jun 30, 2014 131.84 132.54 131.76 132.19 73,548 +1.27(+0.97%)
Jun 27, 2014 130.95 131.24 130.50 130.92 176,325 -0.65(-0.49%)
Jun 26, 2014 132.41 132.51 130.59 131.57 148,396 -1.86(-1.39%)
Jun 25, 2014 133.03 133.60 132.78 133.43 68,670 +0.21(+0.16%)
Jun 24, 2014 134.10 134.15 133.19 133.22 91,541 -1.04(-0.77%)
Jun 23, 2014 134.52 134.79 133.76 134.26 95,973 -1.94(-1.42%)
Jun 20, 2014 136.09 136.27 135.64 136.19 100,629 +0.50(+0.36%)
Jun 19, 2014 135.59 136.00 135.59 135.70 59,187 +0.48(+0.35%)
Jun 18, 2014 134.42 135.24 134.23 135.22 59,426 +0.78(+0.58%)
Jun 17, 2014 133.51 134.50 133.43 134.44 90,870 +0.11(+0.08%)
Jun 16, 2014 134.17 134.87 134.04 134.33 91,251 +0.67(+0.50%)
Jun 13, 2014 133.89 134.25 133.25 133.66 51,313 +0.06(+0.04%)
Jun 12, 2014 133.58 134.20 133.34 133.60 50,914 -0.10(-0.07%)
Jun 11, 2014 133.60 134.01 133.55 133.70 127,112 -1.44(-1.07%)
Jun 10, 2014 135.28 135.28 134.89 135.14 105,498 -0.20(-0.15%)
Jun 06, 2014 134.98 135.42 134.66 135.34 61,753 +0.32(+0.24%)
Jun 05, 2014 133.51 135.02 133.09 135.02 115,614 +2.12(+1.60%)
Jun 04, 2014 132.27 133.28 132.20 132.90 163,271 +0.61(+0.46%)
Jun 03, 2014 133.03 133.56 131.94 132.29 475,553 -0.84(-0.63%)
Jun 02, 2014 133.71 133.84 132.90 133.13 66,642 +0.21(+0.16%)
May 30, 2014 133.11 133.30 132.69 132.92 88,186 +0.13(+0.10%)
May 29, 2014 132.66 133.16 132.54 132.79 120,772 -0.11(-0.08%)
May 28, 2014 132.51 133.15 132.40 132.90 80,761 +0.27(+0.20%)
May 27, 2014 132.91 133.45 132.19 132.63 145,011 +1.02(+0.78%)
May 23, 2014 131.61 131.61 131.61 0 +1.71(+1.32%)
May 22, 2014 129.60 130.28 129.39 129.90 105,496 +0.69(+0.53%)
May 21, 2014 128.61 129.54 128.41 129.21 841,421 -0.04(-0.03%)
May 20, 2014 130.22 130.32 128.95 129.25 611,020 -2.17(-1.65%)
May 19, 2014 131.21 131.91 131.11 131.42 1,666,412 -0.60(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.