|
Closing price on 7/19/2012
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
25,100 |
| Split-adjusted Price |
10.11 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.11
|
25,100
|
|
|
7/18/2012
|
+0.60 / +6.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
9.57
|
11,700
|
|
|
7/17/2012
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
9.03
|
8,400
|
|
|
7/16/2012
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
8.49
|
12,000
|
|
|
7/13/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.03
|
800
|
|
|
7/12/2012
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.67
|
2,600
|
|
|
7/11/2012
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.58
|
6,000
|
|
|
7/10/2012
|
+0.60 / +6.67%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
8.67
|
14,500
|
|
|
7/9/2012
|
-0.40 / -4.26%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
8.13
|
4,100
|
|
|
7/6/2012
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.49
|
14,000
|
|
|
7/5/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.03
|
100
|
|
|
7/4/2012
|
+0.50 / +5.26%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.03
|
400
|
|
|
7/3/2012
|
+0.60 / +6.74%
|
8.30
|
9.50
|
8.30
|
9.50
|
9.50
|
8.58
|
200
|
|
|
7/2/2012
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.03
|
100
|
|
|
6/29/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.58
|
0
|
|
|
6/28/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.58
|
4,500
|
|
|
6/27/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.58
|
0
|
|
|
6/26/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.50
|
8.58
|
200
|
|
|
6/25/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.50
|
8.58
|
200
|
|
|
6/22/2012
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.50
|
8.58
|
3,600
|
|
|
6/21/2012
|
+0.50 / +5.62%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
8.49
|
5,100
|
|
|
6/20/2012
|
-0.60 / -6.32%
|
8.90
|
9.50
|
8.90
|
8.90
|
8.90
|
8.03
|
400
|
|
|
6/19/2012
|
+0.30 / +3.26%
|
8.60
|
9.50
|
8.60
|
9.50
|
9.50
|
8.58
|
200
|
|
|
6/18/2012
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.31
|
100
|
|
|
6/15/2012
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.76
|
600
|
|
|
6/14/2012
|
-0.20 / -2.41%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.10
|
7.31
|
200
|
|
|
6/13/2012
|
-0.50 / -5.68%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.49
|
100
|
|
|
6/12/2012
|
-0.60 / -6.38%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
7.94
|
4,200
|
|
|
6/11/2012
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.49
|
600
|
|
|
6/8/2012
|
+0.30 / +3.16%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
8.85
|
41,000
|
|
|