|
Closing price on 11/17/2010
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.90 |
| Volume |
10,000 |
| Split-adjusted Price |
7.05 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2010
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.05
|
10,000
|
|
|
11/16/2010
|
+0.90 / +10.47%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.53
|
0
|
|
|
11/15/2010
|
-0.10 / -1.15%
|
9.60
|
9.70
|
8.60
|
8.60
|
8.60
|
6.81
|
1,000
|
|
|
11/12/2010
|
-0.50 / -5.43%
|
9.70
|
9.80
|
8.70
|
8.70
|
8.70
|
6.89
|
1,000
|
|
|
11/11/2010
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
7.29
|
900
|
|
|
11/10/2010
|
+0.10 / +1.08%
|
9.50
|
9.50
|
8.80
|
9.40
|
9.40
|
7.45
|
1,200
|
|
|
11/9/2010
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.37
|
100
|
|
|
11/8/2010
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.92
|
100
|
|
|
11/5/2010
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.48
|
100
|
|
|
11/4/2010
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.24
|
100
|
|
|
11/3/2010
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.84
|
0
|
|
|
11/2/2010
|
-0.20 / -1.96%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
7.92
|
400
|
|
|
11/1/2010
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.08
|
1,500
|
|
|
10/29/2010
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.64
|
100
|
|
|
10/28/2010
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.08
|
1,500
|
|
|
10/27/2010
|
+0.50 / +4.81%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
8.64
|
2,500
|
|
|
10/26/2010
|
+0.10 / +0.97%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.40
|
8.24
|
5,900
|
|
|
10/25/2010
|
-0.70 / -6.36%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
8.16
|
3,200
|
|
|
10/22/2010
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.72
|
300
|
|
|
10/21/2010
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.87
|
100
|
|
|
10/20/2010
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.32
|
900
|
|
|
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
|
|
|