|
Closing price on 6/24/2008
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
5,100 |
| Split-adjusted Price |
7.05 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2008
|
+0.40 / +3.70%
|
11.30
|
11.30
|
10.70
|
11.20
|
11.20
|
7.05
|
5,100
|
|
|
6/23/2008
|
-0.10 / -0.92%
|
10.50
|
11.30
|
10.50
|
10.80
|
10.80
|
6.80
|
4,900
|
|
|
6/20/2008
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.86
|
100
|
|
|
6/19/2008
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.11
|
600
|
|
|
6/18/2008
|
-0.30 / -2.54%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
7.24
|
7,300
|
|
|
6/17/2008
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.43
|
100
|
|
|
6/16/2008
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.24
|
2,000
|
|
|
6/13/2008
|
+0.30 / +2.75%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
7.05
|
20,100
|
|
|
6/12/2008
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.86
|
13,400
|
|
|
6/11/2008
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
6.73
|
2,800
|
|
|
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
|
|
|