Closing price on 3/12/2007
|
|
Open |
65.00 |
High |
69.50 |
Low |
65.00 |
Volume |
12,000 |
Split-adjusted Price |
28.54 |
|
|
SAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2007
|
+1.80 / +2.85%
|
65.00
|
69.50
|
65.00
|
65.00
|
65.00
|
28.54
|
12,000
|
|
3/9/2007
|
+5.70 / +9.91%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
27.75
|
8,900
|
|
3/8/2007
|
+5.20 / +9.94%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
25.25
|
3,500
|
|
3/7/2007
|
+4.70 / +9.87%
|
52.30
|
52.30
|
52.30
|
52.30
|
52.30
|
22.96
|
5,100
|
|
3/6/2007
|
+4.30 / +9.93%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
20.90
|
900
|
|
3/5/2007
|
+3.80 / +9.62%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
19.01
|
1,100
|
|
3/2/2007
|
+1.90 / +5.05%
|
38.00
|
39.70
|
38.00
|
39.50
|
39.50
|
17.34
|
9,100
|
|
3/1/2007
|
+3.40 / +9.94%
|
35.70
|
37.60
|
35.70
|
37.60
|
37.60
|
16.51
|
5,100
|
|
2/28/2007
|
+3.70 / +12.13%
|
34.00
|
34.50
|
34.00
|
34.20
|
34.20
|
15.02
|
8,500
|
|
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
|
|
|