|
Closing price on 9/16/2009
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
14,000 |
| Split-adjusted Price |
9.13 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
-0.30 / -2.36%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
9.13
|
14,000
|
|
|
9/15/2009
|
-0.20 / -1.55%
|
12.30
|
12.70
|
12.20
|
12.70
|
12.70
|
9.35
|
27,400
|
|
|
9/14/2009
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.20
|
12.90
|
12.90
|
9.50
|
35,400
|
|
|
9/11/2009
|
+0.10 / +0.79%
|
13.00
|
13.40
|
12.80
|
12.80
|
12.80
|
9.43
|
19,700
|
|
|
9/10/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.70
|
9.35
|
43,200
|
|
|
9/9/2009
|
+0.50 / +4.31%
|
11.60
|
12.30
|
11.50
|
12.10
|
12.10
|
8.91
|
26,000
|
|
|
9/8/2009
|
+0.10 / +0.87%
|
12.00
|
12.00
|
10.80
|
11.60
|
11.60
|
8.54
|
24,800
|
|
|
9/7/2009
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
8.47
|
9,300
|
|
|
9/4/2009
|
-0.30 / -2.50%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
8.62
|
8,500
|
|
|
9/3/2009
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
8.84
|
2,600
|
|
|
9/1/2009
|
-0.30 / -2.40%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.20
|
8.98
|
11,300
|
|
|
8/31/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.20
|
12.50
|
12.50
|
9.20
|
5,200
|
|
|
8/28/2009
|
+0.30 / +2.46%
|
11.30
|
12.50
|
11.30
|
12.50
|
12.50
|
9.20
|
19,300
|
|
|
8/27/2009
|
+0.30 / +2.52%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
8.98
|
11,300
|
|
|
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
|
|
|