|
Closing price on 12/17/2009
|
|
| Open |
11.50 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
1,500 |
| Split-adjusted Price |
9.06 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
+1.50 / +13.89%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
9.06
|
1,500
|
|
|
12/16/2009
|
-1.10 / -9.24%
|
12.10
|
12.10
|
10.80
|
10.80
|
10.80
|
7.95
|
1,200
|
|
|
12/15/2009
|
+0.70 / +6.25%
|
10.50
|
11.90
|
10.50
|
11.90
|
11.90
|
8.76
|
400
|
|
|
12/14/2009
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.25
|
0
|
|
|
12/11/2009
|
-0.80 / -6.67%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
8.25
|
2,300
|
|
|
12/10/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.84
|
500
|
|
|
12/9/2009
|
-0.90 / -6.98%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
8.84
|
1,300
|
|
|
12/8/2009
|
-0.80 / -5.84%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.50
|
100
|
|
|
12/7/2009
|
-1.00 / -6.80%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.09
|
100
|
|
|
12/4/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.82
|
0
|
|
|
12/3/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.82
|
300
|
|
|
12/2/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.31
|
500
|
|
|
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
|
|
|