|
Closing price on 6/4/2010
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
14.90 |
| Volume |
2,400 |
| Split-adjusted Price |
11.53 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2010
|
-0.30 / -1.96%
|
16.30
|
16.30
|
14.90
|
15.00
|
15.00
|
11.53
|
2,400
|
|
|
6/3/2010
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.76
|
1,100
|
|
|
6/2/2010
|
-1.70 / -10.63%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.99
|
7,600
|
|
|
6/1/2010
|
+1.00 / +6.67%
|
14.60
|
16.00
|
14.60
|
16.00
|
16.00
|
12.29
|
200
|
|
|
5/31/2010
|
-1.00 / -6.25%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
11.53
|
300
|
|
|
5/28/2010
|
+0.40 / +2.56%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
12.29
|
1,300
|
|
|
5/27/2010
|
-1.10 / -6.59%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.99
|
6,100
|
|
|
5/26/2010
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.83
|
0
|
|
|
5/25/2010
|
-1.10 / -6.55%
|
16.80
|
16.80
|
15.70
|
15.70
|
15.70
|
12.06
|
1,400
|
|
|
5/24/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.91
|
0
|
|
|
5/21/2010
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.91
|
100
|
|
|
5/20/2010
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.06
|
800
|
|
|
5/19/2010
|
+0.60 / +3.70%
|
17.40
|
17.40
|
15.20
|
16.80
|
16.80
|
12.91
|
2,100
|
|
|
5/18/2010
|
+0.70 / +4.52%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
12.45
|
400
|
|
|
5/17/2010
|
-2.00 / -11.43%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.91
|
1,000
|
|
|
5/14/2010
|
+1.10 / +6.71%
|
15.30
|
17.50
|
15.30
|
17.50
|
17.50
|
13.45
|
10,100
|
|
|
5/13/2010
|
-1.20 / -6.82%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
12.60
|
1,800
|
|
|
5/12/2010
|
-1.30 / -6.88%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.52
|
2,100
|
|
|
5/11/2010
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
14.52
|
14,000
|
|
|
5/10/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.00
|
14.60
|
7,000
|
|
|
5/7/2010
|
+0.90 / +4.97%
|
19.30
|
19.30
|
18.20
|
19.00
|
19.00
|
14.60
|
43,600
|
|
|
5/6/2010
|
+1.00 / +5.85%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
13.91
|
9,500
|
|
|
5/5/2010
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.10
|
13.14
|
20,000
|
|
|
5/4/2010
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.29
|
9,400
|
|
|
4/29/2010
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.53
|
6,300
|
|
|
4/28/2010
|
+0.90 / +6.77%
|
12.50
|
14.20
|
12.50
|
14.20
|
14.20
|
10.91
|
2,800
|
|
|
4/27/2010
|
-1.00 / -6.99%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.22
|
2,400
|
|
|
4/26/2010
|
-0.90 / -5.92%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.99
|
1,100
|
|
|
4/22/2010
|
+0.70 / +4.83%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
11.68
|
7,300
|
|
|
4/21/2010
|
+0.60 / +4.32%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.50
|
11.14
|
4,500
|
|
|