|
Closing price on 4/21/2010
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
4,500 |
| Split-adjusted Price |
11.14 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2010
|
+0.60 / +4.32%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.50
|
11.14
|
4,500
|
|
|
4/20/2010
|
+0.70 / +5.30%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.90
|
10.68
|
4,100
|
|
|
4/19/2010
|
+0.70 / +5.60%
|
13.00
|
13.20
|
12.50
|
13.20
|
13.20
|
10.14
|
7,000
|
|
|
4/16/2010
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.60
|
1,100
|
|
|
4/15/2010
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
9.22
|
1,300
|
|
|
4/14/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.07
|
0
|
|
|
4/13/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.07
|
0
|
|
|
4/12/2010
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.07
|
400
|
|
|
4/9/2010
|
+0.50 / +4.20%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
9.53
|
400
|
|
|
4/8/2010
|
+0.60 / +5.31%
|
12.00
|
12.00
|
11.00
|
11.90
|
11.90
|
9.14
|
500
|
|
|
4/7/2010
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.68
|
1,100
|
|
|
4/6/2010
|
-0.70 / -5.88%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
8.61
|
1,900
|
|
|
4/5/2010
|
+0.70 / +6.25%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
9.14
|
4,000
|
|
|
4/2/2010
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.61
|
200
|
|
|
4/1/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.22
|
500
|
|
|
3/31/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.84
|
200
|
|
|
3/30/2010
|
-0.70 / -5.51%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.84
|
2,300
|
|
|
3/29/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.35
|
0
|
|
|
3/26/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.35
|
0
|
|
|
3/25/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.35
|
0
|
|
|
3/24/2010
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.35
|
800
|
|
|
3/23/2010
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.13
|
0
|
|
|
3/22/2010
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.13
|
200
|
|
|
3/19/2010
|
0.00 / 0.00%
|
12.50
|
12.60
|
11.90
|
12.60
|
12.60
|
9.28
|
500
|
|
|
3/18/2010
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.28
|
100
|
|
|
3/17/2010
|
-0.60 / -4.69%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
8.98
|
1,100
|
|
|
3/16/2010
|
-0.40 / -3.03%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.43
|
100
|
|
|
3/15/2010
|
+0.70 / +5.60%
|
12.40
|
13.20
|
12.40
|
13.20
|
13.20
|
9.72
|
300
|
|
|
3/12/2010
|
+0.70 / +5.93%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
9.20
|
3,700
|
|
|
3/11/2010
|
-0.70 / -5.60%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
8.69
|
2,700
|
|
|