|
Closing price on 10/30/2008
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
5,600 |
| Split-adjusted Price |
7.43 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2008
|
+0.60 / +5.36%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
7.43
|
5,600
|
|
|
10/29/2008
|
+0.70 / +6.67%
|
10.50
|
11.20
|
9.80
|
11.20
|
11.20
|
7.05
|
13,600
|
|
|
10/28/2008
|
-0.60 / -5.41%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
6.61
|
9,700
|
|
|
10/27/2008
|
-0.80 / -6.72%
|
12.60
|
12.60
|
11.10
|
11.10
|
11.10
|
6.99
|
1,300
|
|
|
10/24/2008
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.49
|
100
|
|
|
10/23/2008
|
-0.80 / -6.67%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
7.05
|
9,800
|
|
|
10/22/2008
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.55
|
800
|
|
|
10/21/2008
|
-0.40 / -3.31%
|
13.00
|
13.00
|
11.70
|
11.70
|
11.70
|
7.36
|
3,900
|
|
|
10/20/2008
|
-0.70 / -5.47%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.10
|
7.61
|
6,500
|
|
|
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
|
|
|