|
Closing price on 1/18/2010
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
11.70 |
| Volume |
400 |
| Split-adjusted Price |
8.62 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
-0.10 / -0.85%
|
12.60
|
12.60
|
11.70
|
11.70
|
11.70
|
8.62
|
400
|
|
|
1/15/2010
|
+0.30 / +2.61%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
8.69
|
200
|
|
|
1/14/2010
|
-0.80 / -6.50%
|
13.00
|
13.00
|
11.50
|
11.50
|
11.50
|
8.47
|
2,800
|
|
|
1/13/2010
|
-0.80 / -6.11%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.06
|
100
|
|
|
1/12/2010
|
-0.80 / -5.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.65
|
1,000
|
|
|
1/11/2010
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.24
|
100
|
|
|
1/8/2010
|
+0.60 / +4.65%
|
12.90
|
13.80
|
12.90
|
13.50
|
13.50
|
9.94
|
3,800
|
|
|
1/7/2010
|
-0.40 / -3.01%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.90
|
9.50
|
1,200
|
|
|
1/6/2010
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.79
|
100
|
|
|
1/5/2010
|
-0.70 / -4.93%
|
15.00
|
15.00
|
13.50
|
13.50
|
13.50
|
9.94
|
2,800
|
|
|
1/4/2010
|
+0.70 / +5.19%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
10.46
|
1,500
|
|
|
12/31/2009
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
9.94
|
1,100
|
|
|
12/30/2009
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.65
|
0
|
|
|
12/29/2009
|
+0.40 / +3.15%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.65
|
0
|
|
|
12/28/2009
|
-0.80 / -5.93%
|
14.00
|
14.00
|
12.70
|
12.70
|
12.70
|
9.35
|
400
|
|
|
12/25/2009
|
-0.60 / -4.26%
|
12.50
|
14.20
|
12.50
|
13.50
|
13.50
|
9.94
|
1,700
|
|
|
12/24/2009
|
+0.80 / +6.02%
|
13.30
|
14.10
|
12.80
|
14.10
|
14.10
|
10.38
|
300
|
|
|
12/23/2009
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.79
|
0
|
|
|
12/22/2009
|
-0.10 / -0.76%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
9.57
|
700
|
|
|
12/21/2009
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.65
|
1,000
|
|
|
12/18/2009
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
9.20
|
2,100
|
|
|
12/17/2009
|
+1.50 / +13.89%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
9.06
|
1,500
|
|
|
12/16/2009
|
-1.10 / -9.24%
|
12.10
|
12.10
|
10.80
|
10.80
|
10.80
|
7.95
|
1,200
|
|
|
12/15/2009
|
+0.70 / +6.25%
|
10.50
|
11.90
|
10.50
|
11.90
|
11.90
|
8.76
|
400
|
|
|
12/14/2009
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.25
|
0
|
|
|
12/11/2009
|
-0.80 / -6.67%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
8.25
|
2,300
|
|
|
12/10/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.84
|
500
|
|
|
12/9/2009
|
-0.90 / -6.98%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
8.84
|
1,300
|
|
|
12/8/2009
|
-0.80 / -5.84%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.50
|
100
|
|
|
12/7/2009
|
-1.00 / -6.80%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.09
|
100
|
|
|