|
Closing price on 5/28/2009
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.20 |
| Volume |
20,500 |
| Split-adjusted Price |
8.64 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
-1.00 / -7.58%
|
13.10
|
13.10
|
12.20
|
12.20
|
12.20
|
8.64
|
20,500
|
|
|
5/27/2009
|
+0.70 / +5.60%
|
11.70
|
13.30
|
11.70
|
13.20
|
13.20
|
9.34
|
30,800
|
|
|
5/26/2009
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
8.85
|
63,700
|
|
|
5/25/2009
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.28
|
10,900
|
|
|
5/22/2009
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
7.79
|
63,100
|
|
|
5/21/2009
|
+0.50 / +5.10%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
7.29
|
44,800
|
|
|
5/20/2009
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.20
|
9.80
|
9.80
|
6.94
|
56,900
|
|
|
5/19/2009
|
+0.60 / +6.82%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
6.65
|
11,300
|
|
|
5/18/2009
|
-0.40 / -4.35%
|
9.20
|
9.30
|
8.80
|
8.80
|
8.80
|
6.23
|
3,300
|
|
|
5/15/2009
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
6.51
|
10,900
|
|
|
5/14/2009
|
-0.30 / -3.30%
|
9.30
|
9.30
|
8.50
|
8.80
|
8.80
|
6.23
|
2,600
|
|
|
5/13/2009
|
-0.20 / -2.15%
|
8.50
|
9.10
|
8.50
|
9.10
|
9.10
|
6.44
|
9,400
|
|
|
5/12/2009
|
+0.10 / +1.09%
|
8.50
|
9.40
|
8.40
|
9.30
|
9.30
|
6.58
|
2,200
|
|
|
5/11/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
8.80
|
9.20
|
9.20
|
6.51
|
2,600
|
|
|
5/8/2009
|
-0.50 / -5.15%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.51
|
2,100
|
|
|
5/7/2009
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
6.87
|
9,900
|
|
|
5/6/2009
|
+0.40 / +4.26%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
6.94
|
1,100
|
|
|
5/5/2009
|
-0.10 / -1.05%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
6.65
|
5,200
|
|
|
5/4/2009
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
6.72
|
4,100
|
|
|
4/29/2009
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
6.30
|
4,600
|
|
|
4/28/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.90
|
8.90
|
6.30
|
3,800
|
|
|
4/27/2009
|
+0.60 / +7.23%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.30
|
800
|
|
|
4/24/2009
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
5.87
|
1,600
|
|
|
4/23/2009
|
-0.20 / -2.33%
|
9.20
|
9.20
|
8.40
|
8.40
|
8.40
|
5.95
|
1,100
|
|
|
4/22/2009
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.09
|
8,500
|
|
|
4/21/2009
|
-0.30 / -3.45%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
5.95
|
5,500
|
|
|
4/20/2009
|
-0.60 / -6.45%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
6.16
|
7,400
|
|
|
4/17/2009
|
-0.60 / -6.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
6.58
|
5,700
|
|
|
4/16/2009
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.90
|
7.01
|
1,300
|
|
|
4/15/2009
|
0.00 / 0.00%
|
9.60
|
10.30
|
9.60
|
10.20
|
10.20
|
7.22
|
10,400
|
|
|