|
Closing price on 6/10/2008
|
|
| Open |
10.00 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
4,500 |
| Split-adjusted Price |
6.67 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2008
|
+0.30 / +2.91%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.60
|
6.67
|
4,500
|
|
|
6/9/2008
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.48
|
3,500
|
|
|
6/6/2008
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.67
|
1,000
|
|
|
6/5/2008
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.86
|
600
|
|
|
6/4/2008
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.05
|
100
|
|
|
6/3/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.24
|
400
|
|
|
6/2/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.43
|
4,600
|
|
|
5/30/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.61
|
1,600
|
|
|
5/29/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.80
|
800
|
|
|
5/28/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.99
|
300
|
|
|
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
|
|
|