Closing price on 2/27/2007
|
|
Open |
31.40 |
High |
34.20 |
Low |
30.50 |
Volume |
5,100 |
Split-adjusted Price |
13.39 |
|
|
SAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2007
|
-2.20 / -6.73%
|
31.40
|
34.20
|
30.50
|
30.50
|
30.50
|
13.39
|
5,100
|
|
2/26/2007
|
+2.70 / +9.00%
|
30.00
|
32.70
|
30.00
|
32.70
|
32.70
|
14.36
|
5,300
|
|
2/15/2007
|
+0.80 / +2.74%
|
29.20
|
30.00
|
29.00
|
30.00
|
30.00
|
13.17
|
900
|
|
2/14/2007
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
12.82
|
100
|
|
2/13/2007
|
+0.20 / +0.69%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
12.82
|
0
|
|
2/12/2007
|
-0.40 / -1.36%
|
29.20
|
29.40
|
29.00
|
29.00
|
29.00
|
12.73
|
1,000
|
|
2/9/2007
|
+0.40 / +1.38%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
12.91
|
0
|
|
2/8/2007
|
-0.50 / -1.69%
|
29.40
|
30.00
|
29.00
|
29.00
|
29.00
|
12.73
|
1,000
|
|
2/7/2007
|
-0.50 / -1.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
12.95
|
1,200
|
|
2/6/2007
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.17
|
0
|
|
2/5/2007
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.17
|
600
|
|
2/2/2007
|
0.00 / 0.00%
|
30.00
|
33.00
|
30.00
|
30.00
|
30.00
|
13.17
|
2,500
|
|
2/1/2007
|
+0.40 / +1.35%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.17
|
500
|
|
1/31/2007
|
-0.90 / -2.95%
|
29.60
|
30.50
|
29.60
|
29.60
|
29.60
|
13.00
|
1,100
|
|
1/30/2007
|
+2.10 / +7.39%
|
28.40
|
31.00
|
27.00
|
30.50
|
30.50
|
13.39
|
8,500
|
|
1/29/2007
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
12.47
|
1,000
|
|
1/26/2007
|
-3.10 / -9.84%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
12.47
|
600
|
|
1/25/2007
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.83
|
0
|
|
1/24/2007
|
+0.50 / +1.69%
|
30.70
|
31.50
|
30.00
|
30.00
|
30.00
|
13.17
|
3,600
|
|
1/23/2007
|
+0.50 / +1.72%
|
29.50
|
31.50
|
29.50
|
29.50
|
29.50
|
12.95
|
7,200
|
|
1/22/2007
|
+2.60 / +9.85%
|
27.60
|
29.00
|
27.60
|
29.00
|
29.00
|
12.73
|
12,600
|
|
1/19/2007
|
+2.40 / +10.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
11.59
|
3,600
|
|
1/18/2007
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.54
|
1,000
|
|
1/17/2007
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.32
|
0
|
|
1/16/2007
|
+1.40 / +6.33%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.32
|
3,000
|
|
1/15/2007
|
-2.40 / -9.80%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.70
|
500
|
|
1/12/2007
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
10.76
|
0
|
|
1/11/2007
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
10.76
|
0
|
|
1/10/2007
|
-1.50 / -5.77%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
10.76
|
500
|
|
1/9/2007
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.42
|
0
|
|
|