|
Closing price on 7/9/2009
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
16,100 |
| Split-adjusted Price |
7.93 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2009
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
7.93
|
16,100
|
|
|
7/8/2009
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
8.49
|
3,700
|
|
|
7/7/2009
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
8.35
|
2,600
|
|
|
7/6/2009
|
+0.40 / +3.45%
|
11.80
|
12.20
|
11.50
|
12.00
|
12.00
|
8.49
|
5,200
|
|
|
7/3/2009
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
8.21
|
1,400
|
|
|
7/2/2009
|
+0.40 / +3.51%
|
11.80
|
11.80
|
10.60
|
11.80
|
11.80
|
8.35
|
6,700
|
|
|
7/1/2009
|
+0.10 / +0.88%
|
12.30
|
12.30
|
11.10
|
11.40
|
11.40
|
8.07
|
12,800
|
|
|
6/30/2009
|
-1.20 / -9.60%
|
12.80
|
12.80
|
11.30
|
11.30
|
11.30
|
8.00
|
8,000
|
|
|
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
|
|
|