|
Closing price on 10/19/2010
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
600 |
| Split-adjusted Price |
8.87 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.87
|
600
|
|
|
10/18/2010
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.51
|
100
|
|
|
10/15/2010
|
-0.80 / -6.45%
|
13.10
|
13.10
|
11.60
|
11.60
|
11.60
|
9.19
|
1,900
|
|
|
10/14/2010
|
+0.90 / +7.83%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.83
|
100
|
|
|
10/13/2010
|
-1.00 / -8.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
9.11
|
800
|
|
|
10/12/2010
|
-0.40 / -3.10%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
9.91
|
300
|
|
|
10/11/2010
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.22
|
200
|
|
|
10/8/2010
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.46
|
0
|
|
|
10/7/2010
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.46
|
100
|
|
|
10/6/2010
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.98
|
100
|
|
|
10/5/2010
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.35
|
600
|
|
|
10/4/2010
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.83
|
600
|
|
|
10/1/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.54
|
0
|
|
|
9/30/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.54
|
0
|
|
|
9/29/2010
|
+0.20 / +1.53%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.54
|
100
|
|
|
9/28/2010
|
+0.40 / +3.15%
|
12.00
|
13.10
|
12.00
|
13.10
|
13.10
|
10.38
|
400
|
|
|
9/27/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
10.06
|
5,100
|
|
|
9/24/2010
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.06
|
6,200
|
|
|
9/23/2010
|
-1.20 / -9.16%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
9.43
|
900
|
|
|
9/22/2010
|
-0.10 / -0.76%
|
12.40
|
13.10
|
12.40
|
13.10
|
13.10
|
10.38
|
1,300
|
|
|
9/21/2010
|
+0.40 / +3.13%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.46
|
200
|
|
|
9/20/2010
|
-0.70 / -5.19%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
10.14
|
3,600
|
|
|
9/17/2010
|
+0.60 / +4.65%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.50
|
10.70
|
7,800
|
|
|
9/16/2010
|
+0.60 / +4.88%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
10.22
|
900
|
|
|
9/15/2010
|
-0.70 / -5.38%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
9.75
|
8,200
|
|
|
9/14/2010
|
-0.40 / -2.99%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
10.30
|
8,200
|
|
|
9/13/2010
|
+0.90 / +7.20%
|
11.90
|
13.40
|
11.90
|
13.40
|
13.40
|
10.62
|
700
|
|
|
9/10/2010
|
-1.20 / -8.76%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
9.91
|
7,200
|
|
|
9/9/2010
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.70
|
10.86
|
1,400
|
|
|
9/8/2010
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.54
|
5,800
|
|
|