Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

SIEMENS AG (NY: SI)
134.58 USD  -1.82 (-1.33%)
Streaming Delayed Price  /  Updated: 2:38 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 135.98 136.73 135.63 136.40 250,763 +0.95(+0.70%)
Apr 21, 2014 135.00 135.65 134.93 135.45 150,680 +0.46(+0.34%)
Apr 17, 2014 134.99 134.99 134.99 0 +0.88(+0.66%)
Apr 16, 2014 133.64 134.11 132.59 134.11 243,453 +2.39(+1.81%)
Apr 15, 2014 132.69 133.09 130.05 131.72 321,525 -1.36(-1.02%)
Apr 14, 2014 133.11 133.18 131.96 133.08 269,204 -0.05(-0.04%)
Apr 11, 2014 133.21 134.45 132.94 133.13 278,010 -0.69(-0.52%)
Apr 10, 2014 136.38 136.44 133.73 133.82 400,374 -2.97(-2.17%)
Apr 09, 2014 135.91 136.80 135.19 136.79 310,479 +1.59(+1.18%)
Apr 08, 2014 133.32 135.50 133.29 135.20 376,299 +1.74(+1.30%)
Apr 07, 2014 135.20 135.30 133.01 133.46 407,685 -2.39(-1.76%)
Apr 04, 2014 136.29 136.75 135.78 135.85 394,417 -0.17(-0.12%)
Apr 03, 2014 136.83 137.06 135.52 136.02 306,754 -0.02(-0.01%)
Apr 02, 2014 135.15 136.13 134.88 136.04 341,252 +0.46(+0.34%)
Apr 01, 2014 135.97 136.11 134.90 135.58 325,841 +0.43(+0.32%)
Mar 31, 2014 135.45 135.80 134.33 135.15 428,854 -0.44(-0.32%)
Mar 28, 2014 135.54 136.05 135.20 135.59 355,691 +1.91(+1.43%)
Mar 27, 2014 133.49 134.55 133.16 133.68 296,195 -0.32(-0.24%)
Mar 26, 2014 135.85 136.01 134.00 134.00 358,357 -0.76(-0.56%)
Mar 25, 2014 133.77 134.83 132.88 134.76 329,148 +2.26(+1.71%)
Mar 24, 2014 133.61 133.82 131.32 132.50 397,596 -1.23(-0.92%)
Mar 21, 2014 133.92 134.85 133.38 133.73 489,766 +1.27(+0.96%)
Mar 20, 2014 130.51 132.91 130.04 132.46 536,783 +1.11(+0.85%)
Mar 19, 2014 131.70 133.03 130.54 131.35 784,543 -0.71(-0.54%)
Mar 18, 2014 130.63 132.25 130.56 132.06 523,155 +1.88(+1.44%)
Mar 17, 2014 129.80 131.29 129.68 130.18 588,249 +4.43(+3.52%)
Mar 14, 2014 124.69 126.42 124.62 125.75 583,512 +2.47(+2.00%)
Mar 13, 2014 126.94 127.16 123.05 123.28 827,280 -3.40(-2.68%)
Mar 12, 2014 126.46 127.64 125.80 126.68 420,977 -1.84(-1.43%)
Mar 11, 2014 129.11 130.32 128.33 128.52 256,699 +0.43(+0.34%)
Mar 10, 2014 128.91 128.94 126.84 128.09 263,520 -1.16(-0.90%)
Mar 07, 2014 131.23 131.23 128.67 129.25 435,545 -3.12(-2.36%)
Mar 06, 2014 131.92 132.62 131.70 132.37 312,558 +0.85(+0.65%)
Mar 05, 2014 131.14 131.75 130.88 131.52 341,273 +0.61(+0.47%)
Mar 04, 2014 130.97 131.25 130.59 130.91 319,393 +2.92(+2.28%)
Mar 03, 2014 129.31 129.87 127.59 127.99 851,341 -5.14(-3.86%)
Feb 28, 2014 132.29 133.75 132.22 133.13 338,291 +1.43(+1.09%)
Feb 27, 2014 130.75 131.79 130.26 131.70 194,674 +0.00(+0.00%)
Feb 26, 2014 132.39 132.57 131.19 131.70 501,644 -0.79(-0.60%)
Feb 25, 2014 132.99 133.23 131.68 132.49 526,467 +1.52(+1.16%)
Feb 24, 2014 130.15 131.58 129.71 130.97 280,301 +1.26(+0.97%)
Feb 21, 2014 129.88 130.67 129.64 129.71 272,619 -0.42(-0.32%)
Feb 20, 2014 129.56 130.37 128.86 130.13 253,439 +0.00(+0.00%)
Feb 19, 2014 130.43 131.43 129.94 130.13 302,354 -0.05(-0.04%)
Feb 18, 2014 130.74 130.88 129.88 130.18 279,456 -0.14(-0.11%)
Feb 14, 2014 130.32 130.32 130.32 0 +1.05(+0.81%)
Feb 13, 2014 127.84 129.32 127.84 129.27 420,532 +0.74(+0.58%)
Feb 12, 2014 128.59 128.94 127.95 128.53 243,186 -0.42(-0.33%)
Feb 11, 2014 127.48 129.07 127.34 128.95 356,516 +1.60(+1.26%)
Feb 10, 2014 127.92 128.00 127.08 127.35 196,415 -0.24(-0.19%)
Feb 07, 2014 127.37 127.81 126.71 127.59 716,486 +0.78(+0.62%)
Feb 06, 2014 124.42 126.81 124.79 126.81 419,036 +2.39(+1.92%)
Feb 05, 2014 124.34 124.92 124.21 124.42 600,943 +0.17(+0.14%)
Feb 04, 2014 124.48 124.81 123.89 124.25 399,310 +0.25(+0.20%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here