|
Closing price on 11/18/2009
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
400 |
| Split-adjusted Price |
12.74 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2009
|
-1.20 / -6.49%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
12.74
|
400
|
|
|
11/17/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.62
|
0
|
|
|
11/16/2009
|
+0.40 / +2.21%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.62
|
100
|
|
|
11/13/2009
|
+1.10 / +6.47%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
13.33
|
6,500
|
|
|
11/12/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.52
|
5,300
|
|
|
11/11/2009
|
+1.00 / +6.25%
|
15.00
|
17.00
|
15.00
|
17.00
|
17.00
|
12.52
|
900
|
|
|
11/10/2009
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.78
|
300
|
|
|
11/9/2009
|
-1.40 / -7.78%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
12.22
|
5,000
|
|
|
11/6/2009
|
+0.10 / +0.56%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
13.25
|
6,200
|
|
|
11/5/2009
|
+0.90 / +5.29%
|
17.00
|
17.90
|
16.00
|
17.90
|
17.90
|
13.18
|
2,000
|
|
|
11/4/2009
|
+1.60 / +10.39%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
12.52
|
1,300
|
|
|
11/3/2009
|
-1.10 / -6.67%
|
16.00
|
16.60
|
15.40
|
15.40
|
15.40
|
11.34
|
5,200
|
|
|
11/2/2009
|
-1.20 / -6.78%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
12.15
|
11,500
|
|
|
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
|
|
|