|
Closing price on 8/22/2012
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.90 |
| Volume |
300 |
| Split-adjusted Price |
14.35 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2012
|
-1.10 / -6.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.35
|
300
|
|
|
8/21/2012
|
+1.00 / +6.25%
|
17.10
|
17.10
|
15.50
|
17.00
|
17.00
|
15.35
|
10,900
|
|
|
8/20/2012
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.44
|
100
|
|
|
8/17/2012
|
+1.30 / +9.15%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.99
|
4,200
|
|
|
8/16/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.82
|
1,100
|
|
|
8/15/2012
|
+0.90 / +6.77%
|
12.50
|
14.20
|
12.40
|
14.20
|
14.20
|
12.82
|
8,100
|
|
|
8/14/2012
|
-0.90 / -6.34%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
12.01
|
1,400
|
|
|
8/13/2012
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.82
|
200
|
|
|
8/10/2012
|
-0.90 / -6.00%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
12.73
|
2,100
|
|
|
8/9/2012
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.54
|
500
|
|
|
8/8/2012
|
-0.50 / -3.03%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
14.44
|
3,100
|
|
|
8/7/2012
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.90
|
8,100
|
|
|
8/6/2012
|
+1.00 / +6.90%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.50
|
13.99
|
2,500
|
|
|
8/3/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.09
|
0
|
|
|
8/2/2012
|
+0.10 / +0.69%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.50
|
13.09
|
1,400
|
|
|
8/1/2012
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.00
|
8,300
|
|
|
7/31/2012
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.19
|
101
|
|
|
7/30/2012
|
+0.80 / +6.72%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
11.47
|
7,900
|
|
|
7/27/2012
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.74
|
100
|
|
|
7/26/2012
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.11
|
500
|
|
|
7/25/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.48
|
0
|
|
|
7/24/2012
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.48
|
100
|
|
|
7/23/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.11
|
100
|
|
|
7/20/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.11
|
1,100
|
|
|
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
|
|
|