|
Closing price on 12/3/2010
|
|
| Open |
8.60 |
| High |
9.80 |
| Low |
8.60 |
| Volume |
5,300 |
| Split-adjusted Price |
7.77 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
+0.60 / +6.52%
|
8.60
|
9.80
|
8.60
|
9.80
|
9.80
|
7.77
|
5,300
|
|
|
12/2/2010
|
+0.70 / +8.24%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
7.29
|
1,000
|
|
|
12/1/2010
|
-0.90 / -9.57%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.50
|
6.74
|
2,600
|
|
|
11/30/2010
|
+0.50 / +5.62%
|
9.40
|
9.40
|
8.40
|
9.40
|
9.40
|
7.45
|
900
|
|
|
11/29/2010
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.05
|
100
|
|
|
11/26/2010
|
+0.20 / +2.41%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.50
|
6.74
|
5,600
|
|
|
11/25/2010
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.58
|
1,800
|
|
|
11/24/2010
|
-0.20 / -2.50%
|
8.60
|
8.60
|
7.70
|
7.80
|
7.80
|
6.18
|
7,500
|
|
|
11/23/2010
|
+0.20 / +2.56%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
6.34
|
1,400
|
|
|
11/22/2010
|
-0.40 / -4.88%
|
7.90
|
8.40
|
7.80
|
7.80
|
7.80
|
6.18
|
2,700
|
|
|
11/19/2010
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
6.50
|
9,100
|
|
|
11/18/2010
|
-0.50 / -5.62%
|
8.30
|
9.30
|
8.30
|
8.40
|
8.40
|
6.66
|
10,200
|
|
|
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
|
|
|