Closing price on 4/18/2007
|
|
Open |
34.00 |
High |
37.40 |
Low |
30.60 |
Volume |
800 |
Split-adjusted Price |
16.49 |
|
|
SAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2007
|
+4.30 / +12.99%
|
34.00
|
37.40
|
30.60
|
37.40
|
37.40
|
16.49
|
800
|
|
4/17/2007
|
-6.90 / -17.25%
|
34.00
|
34.50
|
33.10
|
33.10
|
33.10
|
14.59
|
1,100
|
|
4/16/2007
|
+4.00 / +11.11%
|
36.40
|
40.00
|
35.00
|
40.00
|
40.00
|
17.63
|
600
|
|
4/13/2007
|
-0.70 / -1.91%
|
36.40
|
38.00
|
36.00
|
36.00
|
36.00
|
15.87
|
2,900
|
|
4/12/2007
|
-3.10 / -7.79%
|
38.50
|
40.00
|
36.70
|
36.70
|
36.70
|
16.18
|
5,800
|
|
4/11/2007
|
-1.20 / -2.93%
|
40.10
|
42.00
|
39.40
|
39.80
|
39.80
|
17.54
|
5,800
|
|
4/10/2007
|
-4.00 / -8.89%
|
43.70
|
45.00
|
41.00
|
41.00
|
41.00
|
18.07
|
1,500
|
|
4/9/2007
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
19.84
|
200
|
|
4/6/2007
|
-5.00 / -10.00%
|
45.20
|
46.00
|
45.00
|
45.00
|
45.00
|
19.84
|
500
|
|
4/5/2007
|
+1.00 / +2.04%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
22.04
|
700
|
|
4/4/2007
|
-0.10 / -0.20%
|
49.10
|
50.00
|
49.00
|
49.00
|
49.00
|
21.60
|
1,000
|
|
4/3/2007
|
-3.90 / -7.36%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
21.64
|
600
|
|
4/2/2007
|
+1.00 / +1.92%
|
53.90
|
59.20
|
52.50
|
53.00
|
53.00
|
23.36
|
1,700
|
|
3/30/2007
|
+1.90 / +3.79%
|
52.00
|
55.10
|
52.00
|
52.00
|
52.00
|
22.92
|
4,600
|
|
3/29/2007
|
+0.10 / +0.20%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
22.08
|
1,800
|
|
3/28/2007
|
-0.20 / -0.40%
|
45.60
|
50.00
|
45.00
|
50.00
|
50.00
|
22.04
|
9,900
|
|
3/27/2007
|
+0.30 / +0.60%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
22.04
|
0
|
|
3/26/2007
|
-5.10 / -9.27%
|
50.20
|
52.30
|
49.90
|
49.90
|
49.90
|
21.91
|
4,000
|
|
3/23/2007
|
-5.20 / -8.64%
|
55.40
|
60.20
|
54.20
|
55.00
|
55.00
|
24.15
|
3,300
|
|
3/22/2007
|
-5.80 / -8.79%
|
60.20
|
60.20
|
60.20
|
60.20
|
60.20
|
26.43
|
3,600
|
|
3/21/2007
|
+2.80 / +4.43%
|
63.20
|
69.50
|
63.00
|
66.00
|
66.00
|
28.98
|
2,700
|
|
3/20/2007
|
+5.70 / +9.91%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
27.75
|
10,800
|
|
3/19/2007
|
+4.50 / +8.49%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
25.25
|
3,300
|
|
3/16/2007
|
-4.60 / -7.99%
|
52.30
|
53.00
|
51.90
|
53.00
|
53.00
|
23.27
|
16,100
|
|
3/15/2007
|
-5.00 / -7.99%
|
57.60
|
57.60
|
57.60
|
57.60
|
57.60
|
25.29
|
2,200
|
|
3/14/2007
|
-6.40 / -9.28%
|
64.00
|
70.00
|
62.60
|
62.60
|
62.60
|
27.49
|
2,500
|
|
3/13/2007
|
+4.00 / +6.15%
|
69.10
|
75.00
|
65.40
|
69.00
|
69.00
|
30.29
|
6,000
|
|
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
|
|
|