|
Closing price on 5/31/2012
|
|
| Open |
7.20 |
| High |
7.90 |
| Low |
7.20 |
| Volume |
2,300 |
| Split-adjusted Price |
7.04 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
+0.10 / +1.30%
|
7.20
|
7.90
|
7.20
|
7.80
|
7.80
|
7.04
|
2,300
|
|
|
5/30/2012
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
6.95
|
3,500
|
|
|
5/29/2012
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.50
|
1,000
|
|
|
5/28/2012
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.14
|
11,200
|
|
|
5/25/2012
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.78
|
200
|
|
|
5/24/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.42
|
0
|
|
|
5/23/2012
|
-0.30 / -4.76%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.42
|
1,100
|
|
|
5/22/2012
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.69
|
100
|
|
|
5/21/2012
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.87
|
5,000
|
|
|
5/18/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.05
|
15,500
|
|
|
5/17/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.14
|
0
|
|
|
5/16/2012
|
-0.20 / -2.86%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.14
|
200
|
|
|
5/15/2012
|
-0.50 / -6.67%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
6.32
|
31,000
|
|
|
5/14/2012
|
-0.50 / -6.25%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
6.77
|
12,000
|
|
|
5/11/2012
|
-0.60 / -6.98%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
7.22
|
400
|
|
|
5/10/2012
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
7.76
|
200
|
|
|
5/9/2012
|
+0.50 / +6.58%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
7.31
|
16,200
|
|
|
5/8/2012
|
+0.30 / +4.11%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
6.86
|
1,700
|
|
|
5/7/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.59
|
0
|
|
|
5/4/2012
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.59
|
6,600
|
|
|
5/3/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.23
|
1,000
|
|
|
5/2/2012
|
+0.20 / +3.03%
|
6.20
|
7.00
|
6.20
|
6.80
|
6.80
|
6.14
|
1,600
|
|
|
4/27/2012
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.96
|
4,000
|
|
|
4/26/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.78
|
300
|
|
|
4/25/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.78
|
4,200
|
|
|
4/24/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.78
|
0
|
|
|
4/23/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.78
|
1,900
|
|
|
4/20/2012
|
+0.30 / +5.00%
|
5.70
|
6.30
|
5.70
|
6.30
|
6.30
|
5.69
|
12,100
|
|
|
4/19/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.42
|
0
|
|
|
4/18/2012
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.42
|
6,600
|
|
|