|
Closing price on 6/29/2009
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
400 |
| Split-adjusted Price |
8.85 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2009
|
+0.60 / +5.04%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
8.85
|
400
|
|
|
6/26/2009
|
-0.50 / -4.03%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
8.42
|
2,600
|
|
|
6/25/2009
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
8.78
|
700
|
|
|
6/24/2009
|
+0.70 / +6.03%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
8.71
|
2,900
|
|
|
6/23/2009
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.10
|
11.60
|
11.60
|
8.21
|
5,900
|
|
|
6/22/2009
|
-0.30 / -2.50%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
8.28
|
27,000
|
|
|
6/19/2009
|
-0.50 / -4.00%
|
12.50
|
13.30
|
12.00
|
12.00
|
12.00
|
8.49
|
800
|
|
|
6/18/2009
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.85
|
7,100
|
|
|
6/17/2009
|
-0.50 / -4.00%
|
11.70
|
12.10
|
11.70
|
12.00
|
12.00
|
8.49
|
24,300
|
|
|
6/16/2009
|
-0.80 / -6.02%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.85
|
4,000
|
|
|
6/15/2009
|
-1.20 / -8.28%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.30
|
9.41
|
5,700
|
|
|
6/12/2009
|
-0.60 / -3.97%
|
15.30
|
15.30
|
14.00
|
14.50
|
14.50
|
10.26
|
10,300
|
|
|
6/11/2009
|
+0.20 / +1.34%
|
15.60
|
15.60
|
13.70
|
15.10
|
15.10
|
10.69
|
16,200
|
|
|
6/10/2009
|
+0.10 / +0.68%
|
15.20
|
15.70
|
13.70
|
14.90
|
14.90
|
10.55
|
41,400
|
|
|
6/9/2009
|
+0.90 / +6.47%
|
14.80
|
14.80
|
13.90
|
14.80
|
14.80
|
10.48
|
60,800
|
|
|
6/8/2009
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.00
|
13.90
|
13.90
|
9.84
|
25,400
|
|
|
6/5/2009
|
+0.80 / +6.56%
|
12.90
|
13.00
|
12.80
|
13.00
|
13.00
|
9.20
|
48,300
|
|
|
6/4/2009
|
+0.30 / +2.52%
|
12.00
|
12.50
|
11.70
|
12.20
|
12.20
|
8.64
|
30,700
|
|
|
6/3/2009
|
-0.20 / -1.65%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
8.42
|
14,800
|
|
|
6/2/2009
|
-0.60 / -4.72%
|
13.00
|
13.20
|
11.80
|
12.10
|
12.10
|
8.56
|
37,000
|
|
|
6/1/2009
|
+0.70 / +5.83%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.70
|
8.99
|
11,500
|
|
|
5/29/2009
|
-0.20 / -1.64%
|
12.40
|
12.40
|
11.60
|
12.00
|
12.00
|
8.49
|
22,200
|
|
|
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
|
|
|