|
Closing price on 12/1/2009
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
1,600 |
| Split-adjusted Price |
10.31 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.31
|
1,600
|
|
|
11/30/2009
|
0.00 / 0.00%
|
12.60
|
13.50
|
12.60
|
13.50
|
13.50
|
9.94
|
4,100
|
|
|
11/27/2009
|
-0.20 / -1.46%
|
12.80
|
13.70
|
12.80
|
13.50
|
13.50
|
9.94
|
1,400
|
|
|
11/26/2009
|
-1.00 / -6.80%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
10.09
|
3,400
|
|
|
11/25/2009
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.82
|
1,000
|
|
|
11/24/2009
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.63
|
0
|
|
|
11/23/2009
|
+0.60 / +3.90%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
11.78
|
3,600
|
|
|
11/20/2009
|
-0.90 / -5.52%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
11.34
|
12,100
|
|
|
11/19/2009
|
-1.00 / -5.78%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
12.00
|
2,600
|
|
|
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
|
|
|