|
Closing price on 5/26/2008
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
100 |
| Split-adjusted Price |
8.18 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.18
|
100
|
|
|
5/23/2008
|
-0.40 / -2.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.37
|
200
|
|
|
5/22/2008
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.62
|
0
|
|
|
5/21/2008
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.62
|
0
|
|
|
5/20/2008
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.62
|
2,000
|
|
|
5/19/2008
|
-0.50 / -3.50%
|
14.10
|
14.50
|
13.80
|
13.80
|
13.80
|
8.68
|
400
|
|
|
5/16/2008
|
+0.10 / +0.70%
|
13.80
|
14.60
|
13.80
|
14.30
|
14.30
|
9.00
|
10,100
|
|
|
5/15/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.94
|
5,000
|
|
|
5/14/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.19
|
500
|
|
|
5/13/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.44
|
100
|
|
|
5/12/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.69
|
100
|
|
|
5/9/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.94
|
2,000
|
|
|
5/8/2008
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.19
|
300
|
|
|
5/7/2008
|
-0.40 / -2.34%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.51
|
700
|
|
|
5/6/2008
|
-0.50 / -2.84%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
10.76
|
3,100
|
|
|
5/5/2008
|
-0.40 / -2.22%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.08
|
100
|
|
|
4/29/2008
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
11.33
|
900
|
|
|
4/28/2008
|
+0.50 / +2.86%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
11.33
|
1,400
|
|
|
4/25/2008
|
-0.40 / -2.23%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.50
|
11.01
|
14,400
|
|
|
4/24/2008
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.60
|
17.90
|
17.90
|
11.26
|
12,000
|
|
|
4/23/2008
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.20
|
17.70
|
17.70
|
11.14
|
8,500
|
|
|
4/22/2008
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.60
|
11.08
|
3,100
|
|
|
4/21/2008
|
-0.40 / -2.23%
|
18.00
|
18.40
|
17.50
|
17.50
|
17.50
|
11.01
|
4,400
|
|
|
4/18/2008
|
-0.50 / -2.72%
|
18.00
|
18.20
|
17.20
|
17.90
|
17.90
|
11.26
|
8,500
|
|
|
4/17/2008
|
+0.50 / +2.79%
|
17.40
|
18.40
|
17.40
|
18.40
|
18.40
|
11.58
|
16,100
|
|
|
4/16/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.26
|
700
|
|
|
4/11/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
11.58
|
6,200
|
|
|
4/10/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.89
|
700
|
|
|
4/9/2008
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
12.21
|
1,000
|
|
|
4/8/2008
|
+0.20 / +1.01%
|
20.30
|
20.30
|
19.30
|
20.00
|
20.00
|
12.59
|
12,300
|
|
|