|
Closing price on 8/9/2012
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
500 |
| Split-adjusted Price |
13.54 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2012
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.58
|
6,000
|
|
|
7/10/2012
|
+0.60 / +6.67%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
8.67
|
14,500
|
|
|
7/9/2012
|
-0.40 / -4.26%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
8.13
|
4,100
|
|
|
7/6/2012
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.49
|
14,000
|
|
|
7/5/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.03
|
100
|
|
|
7/4/2012
|
+0.50 / +5.26%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.03
|
400
|
|
|
7/3/2012
|
+0.60 / +6.74%
|
8.30
|
9.50
|
8.30
|
9.50
|
9.50
|
8.58
|
200
|
|
|
7/2/2012
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.03
|
100
|
|
|
6/29/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.58
|
0
|
|
|