|
Closing price on 4/6/2010
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
1,900 |
| Split-adjusted Price |
8.61 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.20
|
0
|
|
|
3/9/2010
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.20
|
0
|
|
|
3/8/2010
|
+0.10 / +0.84%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
8.84
|
2,800
|
|
|
3/5/2010
|
+0.60 / +5.31%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
8.76
|
2,400
|
|
|
3/4/2010
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
8.32
|
2,000
|
|
|
3/3/2010
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.47
|
700
|
|
|
3/2/2010
|
+0.10 / +0.89%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
8.32
|
400
|
|
|
3/1/2010
|
+0.50 / +4.67%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
8.25
|
2,400
|
|
|
2/26/2010
|
-0.40 / -3.60%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
7.88
|
300
|
|
|
2/25/2010
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.17
|
400
|
|
|
2/24/2010
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.17
|
0
|
|
|