|
Closing price on 1/2/2009
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.20 |
| Volume |
200 |
| Split-adjusted Price |
5.52 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.52
|
200
|
|
|
12/31/2008
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
5.66
|
1,100
|
|
|
12/30/2008
|
+0.50 / +6.33%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
5.66
|
2,600
|
|
|
12/29/2008
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.32
|
100
|
|
|
12/26/2008
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.59
|
1,100
|
|
|
12/25/2008
|
-0.30 / -3.33%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
5.86
|
2,000
|
|
|
12/24/2008
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
6.06
|
2,000
|
|
|
12/23/2008
|
-0.60 / -6.38%
|
9.90
|
9.90
|
8.80
|
8.80
|
8.80
|
5.93
|
1,600
|
|
|
12/22/2008
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.33
|
400
|
|
|
12/19/2008
|
-0.50 / -4.95%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
6.47
|
3,800
|
|
|
12/18/2008
|
-0.70 / -6.48%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.10
|
6.80
|
1,500
|
|
|
12/17/2008
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.28
|
100
|
|
|
12/16/2008
|
+0.70 / +7.45%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.80
|
300
|
|
|
12/15/2008
|
+0.40 / +4.44%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
6.33
|
200
|
|
|
12/12/2008
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
6.06
|
5,000
|
|
|
12/11/2008
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.73
|
200
|
|
|
12/10/2008
|
-0.60 / -6.12%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
5.79
|
1,800
|
|
|
12/9/2008
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.17
|
200
|
|
|
12/8/2008
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.17
|
2,000
|
|
|
12/5/2008
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
6.61
|
2,300
|
|
|
12/4/2008
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.05
|
100
|
|
|
12/3/2008
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
6.67
|
200
|
|
|
12/2/2008
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.54
|
100
|
|
|
12/1/2008
|
-0.10 / -0.99%
|
10.50
|
10.50
|
9.40
|
10.00
|
10.00
|
6.29
|
1,700
|
|
|
11/28/2008
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.36
|
6,500
|
|
|
11/27/2008
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.10
|
0
|
|
|
11/26/2008
|
-0.40 / -3.85%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
6.29
|
2,200
|
|
|
11/25/2008
|
-0.10 / -0.95%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
6.54
|
700
|
|
|
11/24/2008
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
6.61
|
1,100
|
|
|
11/21/2008
|
+0.50 / +4.95%
|
10.70
|
10.70
|
10.00
|
10.60
|
10.60
|
6.67
|
400
|
|
|