|
Closing price on 10/17/2008
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
12.50 |
| Volume |
7,900 |
| Split-adjusted Price |
8.06 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2008
|
-0.40 / -3.03%
|
13.00
|
13.40
|
12.50
|
12.80
|
12.80
|
8.06
|
7,900
|
|
|
10/16/2008
|
-1.10 / -7.69%
|
13.20
|
13.80
|
13.20
|
13.20
|
13.20
|
8.31
|
11,000
|
|
|
10/15/2008
|
+0.90 / +6.72%
|
14.30
|
14.30
|
13.80
|
14.30
|
14.30
|
9.00
|
5,600
|
|
|
10/14/2008
|
+0.50 / +3.88%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.43
|
200
|
|
|
10/13/2008
|
+1.30 / +11.21%
|
12.90
|
12.90
|
12.40
|
12.90
|
12.90
|
8.12
|
19,200
|
|
|
10/10/2008
|
-0.20 / -1.69%
|
11.20
|
12.80
|
11.20
|
11.60
|
11.60
|
7.30
|
20,800
|
|
|
10/9/2008
|
+0.20 / +1.72%
|
11.00
|
12.60
|
11.00
|
11.80
|
11.80
|
7.43
|
4,400
|
|
|
10/8/2008
|
-0.80 / -6.45%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.60
|
7.30
|
12,400
|
|
|
10/7/2008
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.80
|
4,200
|
|
|
10/6/2008
|
-1.00 / -6.99%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
8.37
|
2,100
|
|
|
10/3/2008
|
-0.20 / -1.38%
|
14.20
|
14.30
|
13.40
|
14.30
|
14.30
|
9.00
|
13,900
|
|
|
10/2/2008
|
+0.90 / +6.62%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
9.12
|
7,300
|
|
|
10/1/2008
|
-0.80 / -5.56%
|
13.40
|
15.00
|
13.40
|
13.60
|
13.60
|
8.56
|
25,600
|
|
|
9/30/2008
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.06
|
2,400
|
|
|
9/29/2008
|
-1.00 / -6.45%
|
16.40
|
16.50
|
14.50
|
14.50
|
14.50
|
9.12
|
9,100
|
|
|
9/26/2008
|
+0.60 / +4.03%
|
15.60
|
15.60
|
14.80
|
15.50
|
15.50
|
9.75
|
25,600
|
|
|
9/25/2008
|
+0.90 / +6.43%
|
13.80
|
14.90
|
13.80
|
14.90
|
14.90
|
9.38
|
26,600
|
|
|
9/24/2008
|
-0.80 / -5.41%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
8.81
|
6,900
|
|
|
9/23/2008
|
-1.10 / -6.92%
|
17.00
|
17.00
|
14.80
|
14.80
|
14.80
|
9.31
|
20,800
|
|
|
9/22/2008
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.01
|
5,700
|
|
|
9/19/2008
|
+1.00 / +6.67%
|
14.00
|
16.00
|
14.00
|
16.00
|
16.00
|
10.07
|
113,800
|
|
|
9/18/2008
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.44
|
100
|
|
|
9/17/2008
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.13
|
200
|
|
|
9/16/2008
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
10.89
|
100
|
|
|
9/15/2008
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.64
|
10,400
|
|
|
9/12/2008
|
-1.40 / -6.60%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.46
|
500
|
|
|
9/11/2008
|
-1.50 / -6.61%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.34
|
1,000
|
|
|
9/10/2008
|
-1.30 / -5.42%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
14.29
|
3,000
|
|
|
9/9/2008
|
-0.40 / -1.64%
|
25.80
|
25.80
|
24.00
|
24.00
|
24.00
|
15.10
|
18,500
|
|
|
9/8/2008
|
-1.80 / -6.87%
|
28.00
|
28.00
|
24.40
|
24.40
|
24.40
|
15.35
|
44,400
|
|
|