Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 12:59PM ET - U.S. Markets close in 3 hours and 1 minute. Dow  0.07% Nasdaq  0.36%

Sirona Dental Systems Inc. (SIRO)

At 12:41PM ET: 31.52   0.23 (0.72%)

MORE ON SIRO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 2-Dec-09 30.13 31.99 29.60 31.75 667,200 31.75 1-Dec-09 29.36 30.21 29.04 29.96 187,200 29.96 30-Nov-09 29.07 29.27 28.23 29.10 173,600 29.10 27-Nov-09 28.75 29.39 28.10 29.06 54,200 29.06 25-Nov-09 29.86 29.87 29.33 29.57 82,300 29.57 24-Nov-09 29.95 30.00 29.18 29.66 233,000 29.66 23-Nov-09 29.88 30.42 29.73 30.01 132,300 30.01 20-Nov-09 29.99 30.32 29.48 29.66 120,100 29.66 19-Nov-09 30.25 30.66 29.95 30.11 317,100 30.11 18-Nov-09 29.54 30.47 29.49 30.23 250,200 30.23 17-Nov-09 29.90 30.48 29.34 29.54 105,500 29.54 16-Nov-09 29.21 31.00 29.20 29.92 410,100 29.92 13-Nov-09 28.50 29.17 28.32 29.06 105,400 29.06 12-Nov-09 28.75 28.99 28.37 28.50 68,600 28.50 11-Nov-09 29.16 29.16 28.46 28.97 174,300 28.97 10-Nov-09 28.54 29.10 28.26 28.89 154,800 28.89 9-Nov-09 28.22 28.73 28.12 28.59 204,800 28.59 6-Nov-09 27.70 28.08 27.54 28.06 153,600 28.06 5-Nov-09 27.23 28.07 27.11 27.96 104,200 27.96 4-Nov-09 27.50 27.90 27.06 27.10 106,700 27.10 3-Nov-09 26.60 27.31 26.28 27.23 163,900 27.23 2-Nov-09 27.10 27.55 26.30 26.84 259,900 26.84 30-Oct-09 27.15 27.36 26.15 26.91 254,300 26.91 29-Oct-09 27.40 27.83 27.08 27.17 165,600 27.17 28-Oct-09 29.45 29.45 27.05 27.17 570,000 27.17 27-Oct-09 29.63 29.90 29.09 29.64 165,400 29.64 26-Oct-09 29.32 30.12 29.26 29.60 271,000 29.60 23-Oct-09 29.47 29.81 28.97 28.99 166,700 28.99 22-Oct-09 29.37 29.64 28.50 29.40 270,200 29.40 21-Oct-09 29.71 30.37 29.23 29.49 135,500 29.49 20-Oct-09 30.37 30.37 29.77 29.82 107,500 29.82 19-Oct-09 30.22 30.38 29.66 30.35 197,000 30.35 16-Oct-09 29.92 30.04 29.54 30.00 144,500 30.00 15-Oct-09 29.77 30.20 29.52 30.01 119,400 30.01 14-Oct-09 30.04 30.20 29.66 30.00 153,400 30.00 13-Oct-09 30.05 30.05 29.54 29.84 80,700 29.84 12-Oct-09 30.40 30.52 30.09 30.17 129,000 30.17 9-Oct-09 29.98 30.40 29.78 30.33 164,500 30.33 8-Oct-09 29.88 30.23 29.67 29.90 193,200 29.90 7-Oct-09 29.85 29.93 29.33 29.69 258,000 29.69 6-Oct-09 29.56 29.99 29.15 29.97 133,400 29.97 5-Oct-09 28.93 29.58 28.67 29.33 111,500 29.33 2-Oct-09 28.80 29.37 28.65 28.82 155,700 28.82 1-Oct-09 30.00 30.01 28.45 28.90 350,600 28.90 30-Sep-09 29.93 30.09 28.96 29.75 327,000 29.75 29-Sep-09 29.65 30.61 29.64 29.93 207,700 29.93 28-Sep-09 28.66 29.87 28.25 29.71 223,900 29.71 25-Sep-09 28.43 29.16 28.33 28.45 237,300 28.45 24-Sep-09 29.05 29.19 28.08 28.41 122,100 28.41 23-Sep-09 29.11 29.37 28.53 28.96 197,700 28.96 22-Sep-09 29.18 29.21 28.77 28.77 235,000 28.77 21-Sep-09 28.71 29.20 28.10 28.94 219,100 28.94 18-Sep-09 29.40 29.72 28.36 28.96 674,200 28.96 17-Sep-09 29.46 29.53 29.01 29.40 238,200 29.40 16-Sep-09 28.86 29.52 28.36 29.52 254,500 29.52 15-Sep-09 28.35 28.95 28.25 28.82 236,500 28.82 14-Sep-09 27.75 28.70 27.25 28.51 165,100 28.51 11-Sep-09 27.71 28.01 27.48 27.83 200,900 27.83 10-Sep-09 27.50 27.57 27.12 27.54 318,200 27.54 9-Sep-09 27.10 28.34 27.06 27.80 189,900 27.80 8-Sep-09 27.28 27.40 26.93 27.03 383,300 27.03 4-Sep-09 26.05 27.27 26.05 27.02 172,400 27.02 3-Sep-09 26.21 26.45 25.99 26.15 432,400 26.15 2-Sep-09 25.62 26.25 25.45 26.03 442,400 26.03 1-Sep-09 26.30 26.77 25.65 25.76 326,400 25.76 31-Aug-09 26.61 26.62 25.95 26.44 160,400 26.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions