|
Closing price on 10/3/2008
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
13.40 |
| Volume |
13,900 |
| Split-adjusted Price |
9.00 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/5/2008
|
+1.60 / +6.50%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
16.49
|
26,700
|
|
|
9/4/2008
|
+1.60 / +6.96%
|
24.60
|
24.60
|
23.00
|
24.60
|
24.60
|
15.48
|
87,000
|
|
|
9/3/2008
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.47
|
100
|
|
|
8/29/2008
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13.53
|
9,900
|
|
|
8/28/2008
|
+1.30 / +6.91%
|
20.10
|
20.10
|
18.80
|
20.10
|
20.10
|
12.65
|
92,600
|
|
|
8/27/2008
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.83
|
8,400
|
|
|
8/26/2008
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.08
|
300
|
|
|
8/25/2008
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.38
|
10,800
|
|
|
8/22/2008
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.00
|
16.00
|
16.00
|
10.07
|
36,200
|
|
|
8/21/2008
|
+1.40 / +9.86%
|
14.60
|
15.60
|
14.20
|
15.60
|
15.60
|
9.82
|
37,600
|
|
|