|
Closing price on 9/6/2010
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
18,500 |
| Split-adjusted Price |
11.09 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2010
|
-0.20 / -1.41%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
11.09
|
18,500
|
|
|
9/1/2010
|
+0.40 / +2.90%
|
14.40
|
14.40
|
12.90
|
14.20
|
14.20
|
11.25
|
13,700
|
|
|
8/31/2010
|
+0.60 / +4.55%
|
12.30
|
13.80
|
12.30
|
13.80
|
13.80
|
10.94
|
4,000
|
|
|
8/30/2010
|
+0.80 / +6.45%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
10.46
|
3,500
|
|
|
8/27/2010
|
+1.00 / +8.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.83
|
500
|
|
|
8/26/2010
|
-0.60 / -5.00%
|
12.80
|
12.80
|
11.40
|
11.40
|
11.40
|
9.03
|
200
|
|
|
8/25/2010
|
-0.90 / -6.98%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.00
|
9.51
|
13,900
|
|
|
8/24/2010
|
-0.70 / -5.15%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
10.22
|
4,400
|
|
|
8/23/2010
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
10.78
|
900
|
|
|
8/20/2010
|
-0.20 / -1.43%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.80
|
10.94
|
1,600
|
|
|
8/19/2010
|
+0.30 / +2.19%
|
13.50
|
14.40
|
13.50
|
14.00
|
14.00
|
11.09
|
900
|
|
|
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
|
|
|