|
Closing price on 10/30/2009
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.70 |
| Volume |
14,700 |
| Split-adjusted Price |
13.03 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2009
|
-1.30 / -6.84%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
13.03
|
14,700
|
|
|
10/29/2009
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.99
|
400
|
|
|
10/28/2009
|
-1.50 / -6.85%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.02
|
1,800
|
|
|
10/27/2009
|
-1.50 / -6.41%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.13
|
700
|
|
|
10/26/2009
|
-1.70 / -6.77%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.40
|
17.23
|
5,500
|
|
|
10/23/2009
|
-1.70 / -6.34%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.10
|
18.48
|
4,600
|
|
|
10/22/2009
|
+0.70 / +2.68%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.80
|
19.73
|
1,700
|
|
|
10/21/2009
|
-1.40 / -5.09%
|
29.10
|
29.10
|
26.10
|
26.10
|
26.10
|
19.22
|
34,500
|
|
|
10/20/2009
|
-0.20 / -0.72%
|
27.80
|
27.80
|
26.00
|
27.50
|
27.50
|
20.25
|
31,200
|
|
|
10/19/2009
|
+2.30 / +9.06%
|
24.10
|
27.70
|
24.10
|
27.70
|
27.70
|
20.40
|
64,900
|
|
|
10/16/2009
|
-1.00 / -3.79%
|
29.00
|
29.00
|
25.40
|
25.40
|
25.40
|
18.70
|
6,800
|
|
|
10/15/2009
|
+0.10 / +0.38%
|
27.00
|
28.10
|
26.00
|
26.40
|
26.40
|
19.44
|
61,900
|
|
|
10/14/2009
|
+1.70 / +6.91%
|
26.30
|
26.30
|
26.00
|
26.30
|
26.30
|
19.37
|
103,400
|
|
|
10/13/2009
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
18.11
|
6,300
|
|
|
10/12/2009
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.94
|
15,200
|
|
|
10/9/2009
|
+1.30 / +6.44%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.83
|
22,500
|
|
|
10/8/2009
|
+1.20 / +6.32%
|
20.00
|
20.20
|
19.00
|
20.20
|
20.20
|
14.87
|
69,800
|
|
|
10/7/2009
|
+1.20 / +6.74%
|
18.50
|
19.00
|
18.00
|
19.00
|
19.00
|
13.99
|
121,000
|
|
|
10/6/2009
|
+1.10 / +6.59%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.80
|
13.11
|
49,400
|
|
|
10/5/2009
|
-0.20 / -1.18%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
12.30
|
25,300
|
|
|
10/2/2009
|
+1.60 / +10.46%
|
14.70
|
16.90
|
14.70
|
16.90
|
16.90
|
12.44
|
117,500
|
|
|
10/1/2009
|
-1.10 / -6.71%
|
17.50
|
17.50
|
15.30
|
15.30
|
15.30
|
11.27
|
59,400
|
|
|
9/30/2009
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.40
|
12.08
|
238,300
|
|
|
9/29/2009
|
+0.60 / +4.05%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.34
|
26,800
|
|
|
9/28/2009
|
+0.80 / +5.71%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.80
|
10.90
|
36,700
|
|
|
9/25/2009
|
+0.20 / +1.45%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
10.31
|
3,500
|
|
|
9/24/2009
|
-0.50 / -3.50%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
10.16
|
32,900
|
|
|
9/23/2009
|
+0.10 / +0.70%
|
14.20
|
15.10
|
14.10
|
14.30
|
14.30
|
10.53
|
89,800
|
|
|
9/22/2009
|
+0.90 / +6.77%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
10.46
|
105,500
|
|
|
9/21/2009
|
+0.70 / +5.56%
|
13.10
|
13.30
|
12.80
|
13.30
|
13.30
|
9.79
|
70,400
|
|
|