|
Closing price on 8/26/2009
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
8,300 |
| Split-adjusted Price |
8.76 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
8.76
|
8,300
|
|
|
8/25/2009
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
8.76
|
17,300
|
|
|
8/24/2009
|
-0.20 / -1.64%
|
12.30
|
12.60
|
11.80
|
12.00
|
12.00
|
8.84
|
12,600
|
|
|
8/21/2009
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
8.98
|
10,200
|
|
|
8/20/2009
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.00
|
12.60
|
12.60
|
9.28
|
7,600
|
|
|
8/19/2009
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.80
|
9.06
|
7,000
|
|
|
8/18/2009
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
9.20
|
14,200
|
|
|
8/17/2009
|
-0.30 / -2.22%
|
14.10
|
14.10
|
13.10
|
13.20
|
13.20
|
9.34
|
11,900
|
|
|
8/14/2009
|
+0.90 / +7.14%
|
12.50
|
13.70
|
12.20
|
13.50
|
13.50
|
9.56
|
15,900
|
|
|
8/13/2009
|
-0.20 / -1.56%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.60
|
8.92
|
17,900
|
|
|
8/12/2009
|
-0.60 / -4.48%
|
12.60
|
13.40
|
12.00
|
12.80
|
12.80
|
9.06
|
22,300
|
|
|
8/11/2009
|
+0.10 / +0.75%
|
12.80
|
13.40
|
12.50
|
13.40
|
13.40
|
9.48
|
24,100
|
|
|
8/10/2009
|
-1.00 / -6.99%
|
14.30
|
14.50
|
13.30
|
13.30
|
13.30
|
9.41
|
38,000
|
|
|
8/7/2009
|
+0.70 / +5.15%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.30
|
10.12
|
74,600
|
|
|
8/6/2009
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
9.63
|
25,600
|
|
|
8/5/2009
|
+0.70 / +5.69%
|
12.40
|
13.00
|
12.20
|
13.00
|
13.00
|
9.20
|
36,100
|
|
|
8/4/2009
|
+0.50 / +4.24%
|
11.90
|
12.40
|
11.90
|
12.30
|
12.30
|
8.71
|
14,300
|
|
|
8/3/2009
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.80
|
8.35
|
2,300
|
|
|
7/31/2009
|
+0.60 / +5.26%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
8.49
|
15,600
|
|
|
7/30/2009
|
-0.30 / -2.56%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.40
|
8.07
|
7,000
|
|
|
7/29/2009
|
-0.30 / -2.50%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
8.28
|
2,000
|
|
|
7/28/2009
|
-0.50 / -4.00%
|
13.00
|
13.00
|
11.80
|
12.00
|
12.00
|
8.49
|
6,100
|
|
|
7/27/2009
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
8.85
|
18,000
|
|
|
7/24/2009
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.28
|
11,800
|
|
|
7/23/2009
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
8.00
|
6,000
|
|
|
7/22/2009
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
7.57
|
1,700
|
|
|
7/21/2009
|
+0.20 / +1.92%
|
10.80
|
11.00
|
10.30
|
10.60
|
10.60
|
7.50
|
3,500
|
|
|
7/20/2009
|
-0.40 / -3.70%
|
10.60
|
11.40
|
10.30
|
10.40
|
10.40
|
7.36
|
10,100
|
|
|
7/17/2009
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
7.64
|
5,100
|
|
|
7/16/2009
|
-0.50 / -4.35%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.00
|
7.79
|
10,100
|
|
|