|
Closing price on 1/22/2008
|
|
| Open |
46.70 |
| High |
46.70 |
| Low |
46.70 |
| Volume |
300 |
| Split-adjusted Price |
26.73 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2008
|
-1.30 / -2.71%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
26.73
|
300
|
|
|
1/21/2008
|
-0.20 / -0.41%
|
46.10
|
48.50
|
46.10
|
48.00
|
48.00
|
27.47
|
4,700
|
|
|
1/18/2008
|
+0.20 / +0.42%
|
48.00
|
49.90
|
48.00
|
48.20
|
48.20
|
27.59
|
5,800
|
|
|
1/17/2008
|
-0.50 / -1.03%
|
45.46
|
52.40
|
44.00
|
48.00
|
48.00
|
27.47
|
24,100
|
|
|
1/16/2008
|
+4.50 / +10.23%
|
44.00
|
48.50
|
44.00
|
48.50
|
48.50
|
27.76
|
18,700
|
|
|
1/15/2008
|
-4.80 / -9.84%
|
44.00
|
48.00
|
44.00
|
44.00
|
44.00
|
25.18
|
6,100
|
|
|
1/14/2008
|
-3.70 / -7.05%
|
48.20
|
49.30
|
48.20
|
48.80
|
48.80
|
27.93
|
7,300
|
|
|
1/11/2008
|
+2.50 / +5.00%
|
50.00
|
55.50
|
50.00
|
52.50
|
52.50
|
30.05
|
8,700
|
|
|
1/10/2008
|
-4.00 / -7.41%
|
52.73
|
58.00
|
49.10
|
50.00
|
50.00
|
28.62
|
3,600
|
|
|
1/9/2008
|
-2.00 / -3.57%
|
53.20
|
55.50
|
53.20
|
54.00
|
54.00
|
30.91
|
1,900
|
|
|
1/8/2008
|
-3.50 / -5.88%
|
56.00
|
60.00
|
56.00
|
56.00
|
56.00
|
32.05
|
9,900
|
|
|
1/7/2008
|
-5.50 / -8.46%
|
59.00
|
62.00
|
59.00
|
59.50
|
59.50
|
34.05
|
2,800
|
|
|
1/4/2008
|
-1.40 / -2.11%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
37.20
|
500
|
|
|
1/3/2008
|
+1.40 / +2.15%
|
66.40
|
66.40
|
66.40
|
66.40
|
66.40
|
38.00
|
100
|
|
|
1/2/2008
|
-2.50 / -3.70%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
37.20
|
600
|
|
|
12/28/2007
|
+2.20 / +3.37%
|
65.60
|
67.50
|
65.60
|
67.50
|
67.50
|
38.63
|
11,700
|
|
|
12/27/2007
|
-2.20 / -3.26%
|
65.20
|
66.50
|
65.20
|
65.30
|
65.30
|
37.37
|
2,000
|
|
|
12/26/2007
|
+2.20 / +3.37%
|
66.00
|
68.50
|
66.00
|
67.50
|
67.50
|
38.63
|
7,800
|
|
|
12/25/2007
|
+0.30 / +0.46%
|
65.73
|
72.30
|
65.10
|
65.30
|
65.30
|
37.37
|
2,900
|
|
|
12/24/2007
|
-0.50 / -0.76%
|
65.00
|
67.00
|
65.00
|
65.00
|
65.00
|
37.20
|
800
|
|
|
12/21/2007
|
-3.00 / -4.38%
|
65.50
|
70.00
|
65.50
|
65.50
|
65.50
|
37.49
|
7,100
|
|
|
12/20/2007
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
39.21
|
0
|
|
|
12/19/2007
|
+2.50 / +3.79%
|
65.00
|
68.50
|
65.00
|
68.50
|
68.50
|
39.21
|
4,900
|
|
|
12/18/2007
|
-0.60 / -0.90%
|
64.00
|
66.00
|
64.00
|
66.00
|
66.00
|
37.77
|
6,500
|
|
|
12/17/2007
|
-1.40 / -2.06%
|
66.00
|
66.60
|
66.00
|
66.60
|
66.60
|
38.12
|
5,800
|
|
|
12/14/2007
|
-0.50 / -0.73%
|
67.10
|
68.00
|
67.10
|
68.00
|
68.00
|
38.92
|
5,900
|
|
|
12/13/2007
|
-0.50 / -0.72%
|
69.00
|
69.00
|
66.60
|
68.50
|
68.50
|
39.21
|
900
|
|
|
12/12/2007
|
+1.80 / +2.68%
|
67.00
|
70.50
|
67.00
|
69.00
|
69.00
|
39.49
|
17,500
|
|
|
12/11/2007
|
-2.80 / -4.00%
|
68.10
|
68.10
|
66.50
|
67.20
|
67.20
|
38.46
|
19,500
|
|
|
12/10/2007
|
-3.30 / -4.50%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.00
|
40.06
|
8,300
|
|
|