|
Closing price on 5/18/2010
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
400 |
| Split-adjusted Price |
12.45 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
+0.70 / +4.52%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
12.45
|
400
|
|
|
5/17/2010
|
-2.00 / -11.43%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.91
|
1,000
|
|
|
5/14/2010
|
+1.10 / +6.71%
|
15.30
|
17.50
|
15.30
|
17.50
|
17.50
|
13.45
|
10,100
|
|
|
5/13/2010
|
-1.20 / -6.82%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
12.60
|
1,800
|
|
|
5/12/2010
|
-1.30 / -6.88%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.52
|
2,100
|
|
|
5/11/2010
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
14.52
|
14,000
|
|
|
5/10/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.00
|
14.60
|
7,000
|
|
|
5/7/2010
|
+0.90 / +4.97%
|
19.30
|
19.30
|
18.20
|
19.00
|
19.00
|
14.60
|
43,600
|
|
|
5/6/2010
|
+1.00 / +5.85%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
13.91
|
9,500
|
|
|
5/5/2010
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.10
|
13.14
|
20,000
|
|
|
5/4/2010
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.29
|
9,400
|
|
|
4/29/2010
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.53
|
6,300
|
|
|
4/28/2010
|
+0.90 / +6.77%
|
12.50
|
14.20
|
12.50
|
14.20
|
14.20
|
10.91
|
2,800
|
|
|
4/27/2010
|
-1.00 / -6.99%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.22
|
2,400
|
|
|
4/26/2010
|
-0.90 / -5.92%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.99
|
1,100
|
|
|
4/22/2010
|
+0.70 / +4.83%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
11.68
|
7,300
|
|
|
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
|
|
|