|
Closing price on 7/7/2010
|
|
| Open |
17.70 |
| High |
18.60 |
| Low |
16.70 |
| Volume |
16,700 |
| Split-adjusted Price |
12.83 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2010
|
-0.30 / -1.76%
|
17.70
|
18.60
|
16.70
|
16.70
|
16.70
|
12.83
|
16,700
|
|
|
7/6/2010
|
+0.60 / +3.66%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
13.06
|
7,500
|
|
|
7/5/2010
|
-0.90 / -5.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.60
|
2,100
|
|
|
7/2/2010
|
-1.10 / -5.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.29
|
3,100
|
|
|
7/1/2010
|
+0.60 / +3.37%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
14.14
|
1,100
|
|
|
6/30/2010
|
+1.10 / +6.59%
|
16.70
|
17.80
|
16.70
|
17.80
|
17.80
|
13.68
|
36,100
|
|
|
6/29/2010
|
+0.60 / +3.73%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
12.83
|
20,100
|
|
|
6/28/2010
|
+1.00 / +6.62%
|
14.30
|
16.10
|
14.30
|
16.10
|
16.10
|
12.37
|
10,200
|
|
|
6/25/2010
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
11.60
|
1,000
|
|
|
6/24/2010
|
-0.80 / -5.00%
|
15.20
|
16.80
|
15.20
|
15.20
|
15.20
|
11.68
|
2,600
|
|
|
6/23/2010
|
+0.60 / +3.90%
|
15.80
|
16.00
|
14.90
|
16.00
|
16.00
|
12.29
|
6,500
|
|
|
6/22/2010
|
-1.10 / -6.67%
|
17.40
|
17.40
|
15.30
|
15.40
|
15.40
|
11.83
|
7,300
|
|
|
6/21/2010
|
+0.80 / +5.10%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.50
|
12.68
|
7,700
|
|
|
6/18/2010
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.00
|
15.70
|
15.70
|
12.06
|
10,700
|
|
|
6/17/2010
|
+0.30 / +1.96%
|
14.30
|
15.60
|
14.10
|
15.60
|
15.60
|
11.99
|
11,500
|
|
|
6/16/2010
|
+1.00 / +6.99%
|
15.30
|
15.30
|
13.60
|
15.30
|
15.30
|
11.76
|
2,100
|
|
|
6/15/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.99
|
2,700
|
|
|
6/14/2010
|
-1.10 / -7.59%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.30
|
100
|
|
|
6/11/2010
|
+0.90 / +6.62%
|
14.50
|
14.50
|
13.90
|
14.50
|
14.50
|
11.14
|
12,600
|
|
|
6/10/2010
|
-0.80 / -5.56%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.45
|
100
|
|
|
6/9/2010
|
+0.80 / +5.88%
|
13.30
|
14.40
|
13.30
|
14.40
|
14.40
|
11.06
|
3,400
|
|
|
6/8/2010
|
-0.40 / -2.86%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
10.45
|
600
|
|
|
6/7/2010
|
-1.00 / -6.67%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
10.76
|
2,500
|
|
|
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
|
|
|