|
Closing price on 12/4/2008
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
100 |
| Split-adjusted Price |
7.05 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2008
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.05
|
100
|
|
|
12/3/2008
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
6.67
|
200
|
|
|
12/2/2008
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.54
|
100
|
|
|
12/1/2008
|
-0.10 / -0.99%
|
10.50
|
10.50
|
9.40
|
10.00
|
10.00
|
6.29
|
1,700
|
|
|
11/28/2008
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.36
|
6,500
|
|
|
11/27/2008
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.10
|
0
|
|
|
11/26/2008
|
-0.40 / -3.85%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
6.29
|
2,200
|
|
|
11/25/2008
|
-0.10 / -0.95%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
6.54
|
700
|
|
|
11/24/2008
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
6.61
|
1,100
|
|
|
11/21/2008
|
+0.50 / +4.95%
|
10.70
|
10.70
|
10.00
|
10.60
|
10.60
|
6.67
|
400
|
|
|
11/20/2008
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.36
|
4,500
|
|
|
11/19/2008
|
-0.70 / -6.14%
|
12.10
|
12.10
|
10.70
|
10.70
|
10.70
|
6.73
|
5,100
|
|
|
11/18/2008
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.17
|
100
|
|
|
11/17/2008
|
+0.60 / +5.83%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
6.86
|
1,300
|
|
|
11/14/2008
|
-0.20 / -1.90%
|
11.30
|
11.30
|
9.90
|
10.30
|
10.30
|
6.48
|
12,400
|
|
|
11/13/2008
|
-0.10 / -0.94%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
6.61
|
1,100
|
|
|
11/12/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.10
|
10.60
|
10.60
|
6.67
|
2,200
|
|
|
11/11/2008
|
-0.60 / -5.36%
|
11.90
|
11.90
|
10.60
|
10.60
|
10.60
|
6.67
|
2,000
|
|
|
11/10/2008
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.05
|
100
|
|
|
11/7/2008
|
-0.70 / -6.25%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.50
|
6.61
|
3,000
|
|
|
11/6/2008
|
-0.80 / -6.67%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
7.05
|
5,000
|
|
|
11/5/2008
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.55
|
11,100
|
|
|
11/4/2008
|
+0.70 / +6.36%
|
10.30
|
11.70
|
10.30
|
11.70
|
11.70
|
7.36
|
5,300
|
|
|
11/3/2008
|
-0.50 / -4.35%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
6.92
|
4,500
|
|
|
10/31/2008
|
-0.30 / -2.54%
|
12.50
|
12.50
|
11.00
|
11.50
|
11.50
|
7.24
|
3,900
|
|
|
10/30/2008
|
+0.60 / +5.36%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
7.43
|
5,600
|
|
|
10/29/2008
|
+0.70 / +6.67%
|
10.50
|
11.20
|
9.80
|
11.20
|
11.20
|
7.05
|
13,600
|
|
|
10/28/2008
|
-0.60 / -5.41%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
6.61
|
9,700
|
|
|
10/27/2008
|
-0.80 / -6.72%
|
12.60
|
12.60
|
11.10
|
11.10
|
11.10
|
6.99
|
1,300
|
|
|
10/24/2008
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.49
|
100
|
|
|