|
Closing price on 8/18/2010
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
13.70 |
| Volume |
4,100 |
| Split-adjusted Price |
10.86 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.50 / -3.52%
|
14.70
|
14.70
|
13.70
|
13.70
|
13.70
|
10.86
|
4,100
|
|
|
8/17/2010
|
+0.90 / +6.77%
|
13.80
|
14.20
|
13.50
|
14.20
|
14.20
|
11.25
|
14,100
|
|
|
8/16/2010
|
+0.70 / +5.56%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
10.54
|
5,100
|
|
|
8/13/2010
|
-0.70 / -5.26%
|
12.50
|
13.00
|
12.40
|
12.60
|
12.60
|
9.98
|
13,800
|
|
|
8/12/2010
|
-1.00 / -6.99%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
10.54
|
7,600
|
|
|
8/11/2010
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
11.33
|
8,500
|
|
|
8/10/2010
|
-0.80 / -5.37%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.17
|
5,300
|
|
|
8/9/2010
|
-1.10 / -6.88%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
11.81
|
8,800
|
|
|
8/6/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
12.68
|
8,800
|
|
|
8/5/2010
|
-1.10 / -6.43%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
12.68
|
18,500
|
|
|
8/4/2010
|
+1.10 / +6.88%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.55
|
1,000
|
|
|
8/3/2010
|
-0.70 / -4.19%
|
17.00
|
17.20
|
16.00
|
16.00
|
16.00
|
12.68
|
17,300
|
|
|
8/2/2010
|
-0.20 / -1.18%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.70
|
13.23
|
21,000
|
|
|
7/30/2010
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.90
|
13.39
|
11,400
|
|
|
7/29/2010
|
0.00 / 0.00%
|
16.80
|
17.40
|
15.90
|
16.60
|
16.60
|
13.15
|
13,800
|
|
|
7/28/2010
|
-1.10 / -6.21%
|
17.10
|
17.10
|
16.00
|
16.60
|
16.60
|
13.15
|
6,200
|
|
|
7/27/2010
|
+0.20 / +1.14%
|
17.00
|
17.80
|
16.40
|
17.70
|
17.70
|
13.60
|
39,700
|
|
|
7/26/2010
|
-0.90 / -4.89%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
13.45
|
3,500
|
|
|
7/23/2010
|
-0.40 / -2.13%
|
19.00
|
19.50
|
18.40
|
18.40
|
18.40
|
14.14
|
31,200
|
|
|
7/22/2010
|
+1.00 / +5.62%
|
17.80
|
18.80
|
17.80
|
18.80
|
18.80
|
14.45
|
63,400
|
|
|
7/21/2010
|
+1.00 / +5.95%
|
17.70
|
17.80
|
16.80
|
17.80
|
17.80
|
13.68
|
59,200
|
|
|
7/20/2010
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.50
|
16.80
|
16.80
|
12.91
|
13,700
|
|
|
7/19/2010
|
-0.10 / -0.58%
|
17.70
|
17.70
|
16.50
|
17.00
|
17.00
|
13.06
|
40,100
|
|
|
7/16/2010
|
+1.10 / +6.88%
|
16.60
|
17.10
|
16.00
|
17.10
|
17.10
|
13.14
|
11,900
|
|
|
7/15/2010
|
-1.00 / -5.88%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
12.29
|
21,300
|
|
|
7/14/2010
|
-0.10 / -0.58%
|
18.00
|
18.00
|
16.50
|
17.00
|
17.00
|
13.06
|
16,900
|
|
|
7/13/2010
|
-0.10 / -0.58%
|
17.90
|
17.90
|
17.00
|
17.10
|
17.10
|
13.14
|
1,100
|
|
|
7/12/2010
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.22
|
2,300
|
|
|
7/9/2010
|
-0.30 / -1.70%
|
19.40
|
19.40
|
17.30
|
17.30
|
17.30
|
13.29
|
16,900
|
|
|
7/8/2010
|
+0.90 / +5.39%
|
19.50
|
19.50
|
17.20
|
17.60
|
17.60
|
13.52
|
10,300
|
|
|