Siemens (SI)

80.52 -2.08  -2.52%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Siemens Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 82.75 83.05 81.44 82.60 1668890
May 30, 2012 84.15 84.22 83.29 83.38 500744
May 29, 2012 86.36 86.86 85.27 85.86 424194
May 25, 2012 84.97 86.15 84.89 85.51 462396
May 24, 2012 84.64 85.10 83.79 84.34 486058
May 23, 2012 84.62 84.77 83.00 84.71 674125
May 22, 2012 86.08 86.54 85.00 85.46 491675
May 21, 2012 84.44 85.57 84.23 85.52 479495
May 18, 2012 84.02 84.49 83.37 83.56 619636
May 17, 2012 84.43 84.80 83.02 83.02 442961
May 16, 2012 84.94 85.65 84.15 84.22 659082
May 15, 2012 84.62 85.36 84.25 84.39 744390
May 14, 2012 85.71 86.42 85.32 85.78 586765
May 11, 2012 86.65 88.36 86.58 87.38 394296
May 10, 2012 88.10 88.42 87.42 87.57 621015
May 9, 2012 85.95 87.30 85.42 86.84 1185791
May 8, 2012 87.38 87.43 85.97 87.23 1131291
May 7, 2012 87.55 88.20 87.34 87.98 793705
May 4, 2012 89.63 90.04 88.02 88.05 1092528
May 3, 2012 91.33 91.50 90.28 90.46 510683
May 2, 2012 90.76 91.30 90.17 91.27 763082
May 1, 2012 92.85 93.74 92.54 93.20 326783
April 30, 2012 93.53 93.61 92.41 92.87 293960
April 27, 2012 93.93 94.08 93.32 93.41 497079
April 26, 2012 92.09 93.20 92.09 93.09 674402
April 25, 2012 93.35 93.76 92.40 92.86 700598
April 24, 2012 91.83 92.50 91.48 92.14 647478
April 23, 2012 90.78 91.18 89.85 90.87 717145
April 20, 2012 91.32 93.38 92.41 92.74 1319080
April 19, 2012 92.19 93.00 91.05 91.32 1930296
April 18, 2012 93.10 94.03 93.05 93.18 1616771
April 17, 2012 94.27 96.10 93.91 95.48 840433
April 16, 2012 94.18 94.83 93.20 94.33 608243
April 13, 2012 95.40 95.40 93.28 93.30 1024749
April 12, 2012 95.53 96.75 95.45 96.36 522542
April 11, 2012 96.51 96.58 95.19 95.39 885021
April 10, 2012 95.89 96.35 94.22 94.22 1013012
April 9, 2012 95.44 96.40 95.08 96.03 399340
April 5, 2012 95.62 96.91 95.61 96.25 932828
April 4, 2012 97.33 98.07 96.78 97.53 986810
April 3, 2012 101.95 102.01 99.50 100.16 587807
April 2, 2012 100.44 102.26 100.04 101.83 551840
March 30, 2012 100.66 101.00 100.05 100.84 572324
March 29, 2012 98.99 100.21 98.71 100.12 1215038
March 28, 2012 101.91 102.13 100.42 101.05 604717
March 27, 2012 102.16 102.60 101.90 101.93 822789
March 26, 2012 102.99 103.22 102.45 102.67 1912540
March 23, 2012 102.03 102.73 101.42 102.40 1337717
March 22, 2012 101.58 102.96 101.53 102.77 696699
March 21, 2012 103.51 103.80 102.56 103.52 490492
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SI News

RT But $VXX not ramming higher nearly as hard as I thought it would... at least not yet. @DrDuru $SI $CAT $TLT Yikes on all
about 13 hours ago by rwchristensen
$SI Supreme Court lets Siemens' win stand in PET scanner infringement case http://stks.co/44BM
about 13 hours ago by Jamesanderson
[$$] Euro-Zone Data Deepen Gloom
Jun 01, 9:27AM The Wall Street Journal
$SI _F A two week pennant has formed in silver. Downward continuation? Miners can be wrong. Look at Feb to Apr 2011.--
about 2 days ago by jvz10
Europe stocks mostly higher, led by Germany
May 29, 3:18AM MarketWatch
7 Industrial Stocks Manufactured to Sell
May 25, 10:00AM Investor Place
UPDATE: Deutsche Bank Upgrades Siemens
May 25, 8:41AM Benzinga
Benzinga's Top Upgrades
May 25, 8:01AM Benzinga
ABB Wins Brazillian Contract
May 24, 4:45PM Zacks
Gold and Silver trending down $GC#F and $SI#F
about 10 days ago by riffcube
$SI is a great buying opportunity in this market, read more on Investing: Decoded! http://stks.co/3wfO
about 10 days ago by redstormstocks
Should 3M Raise Its Dividend?
May 19, 3:44PM Motley Fool
1 Great Dividend You Can Buy Right Now
May 19, 3:26PM Motley Fool
At its current valuation $FB is larger than these companies $MCD $RIO $VALE $CSCO $SLB $V $BTI $SNY $SI $C - Really unbelievable IMO
about 14 days ago by sld1986
$PM or $SI for your final pick of your portfolio?
about 15 days ago by kyle_dj12
$SI First green i've seen...nevermind.
about 15 days ago by kyle_dj12
One company that is sure to benefit from a weaker Euro is $SI on the brink of breaching its 52 week low with a p/e of 9 and yield of 4.5%
about 16 days ago by sld1986
On a PEG basis $SI appears unbelievably cheap
about 16 days ago by sld1986
ABB's Thomas & Bett Acquisition
May 15, 3:15PM Zacks
3 Stocks Sink to 52-Week Lows http://stks.co/3px0 My story via @TheStreet $SI $JAG $BTU #52WeekLow
about 17 days ago by azendrian
Not a good sign when a major European conglomerate hits a 52 week low $SI
about 18 days ago by sld1986
Wal-Mart Bribes Won’t Crack Top-Ten List: $10 Billion Market Cap Drop Makes Little Sense http://stks.co/3owl $WMT $SI $KRB $HAL $ALU
about 18 days ago by ycharts
Bargain-Hunting With Siemens And GE
May 14, 6:53PM Seeking Alpha
$SI Monthly, Weekly, Daily http://stks.co/3nYu Bars
about 20 days ago by stockspot
a portfolio Frank would be proud of: $SI $N $A $T $RA
about 21 days ago by DMAugustine
Is It Time To Buy Europe?
May 11, 2:05PM
Some really tempting European stocks that pay healthy dividends $SNY $HBC $SI $ABB $SNY $GSK $RDS.B all above 4%
about 23 days ago by sld1986
Mindray's Mixed Results
May 09, 9:30AM
$SI How low will this price go before it hits bottom? I know some of you super professionals can get me close...
about 28 days ago by kyle_dj12
$SI Seriously, 90.5 or wait a just a little bit longer?
about 31 days ago by kyle_dj12
Any suggestions on a good entry point? $SI
about 32 days ago by kyle_dj12
News related to $SI: 'Varian Medical 2Q profit rises, outlook trimmed' http://stks.co/3VzW
about 37 days ago by TradeBot
stopped out of all my $si on 4/23 for a 6.6% loss
about 37 days ago by StewMcMillan
$SI Siemens Building Technologies Division introduces variable speed drive for HVAC systems http://stks.co/3VQ0
about 38 days ago by ericjones12398
I guess the European markets are forgetting about there problems today. $SI lowered outlook, UK Q1 at -0.2%, $BBVA 13% fall in net profit
about 38 days ago by sld1986

Recent Quotes

Symbol Price Chg Chg % Market Cap
SI 80.52 -2.08 -2.52% 72.38B
SHZ 0.7886 -0.05 -6.13% 28.08M
SHW 124.57 -5.07 -3.91% 13.46B
SHS 34.41 -1.72 -4.76% 1.750B
VMC 32.96 -1.69 -4.88% 4.479B
VMBS 52.23 +0.01 +0.02%
VLY 10.73 -0.46 -4.11% 2.204B
VLTR 26.07 -1.71 -6.16% 703.39M
VLT 16.96 +0.04 +0.24%
VLO 20.68 -0.42 -1.99% 11.71B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close