Closing price on 5/30/2007
|
|
Open |
57.20 |
High |
61.00 |
Low |
56.00 |
Volume |
7,400 |
Split-adjusted Price |
25.21 |
|
|
SAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2007
|
-0.20 / -0.35%
|
57.20
|
61.00
|
56.00
|
57.20
|
57.20
|
25.21
|
7,400
|
|
5/29/2007
|
+4.60 / +8.71%
|
54.00
|
57.40
|
54.00
|
57.40
|
57.40
|
25.30
|
23,300
|
|
5/28/2007
|
+4.80 / +10.00%
|
50.00
|
52.80
|
50.00
|
52.80
|
52.80
|
23.27
|
6,200
|
|
5/25/2007
|
-1.20 / -2.44%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
21.16
|
500
|
|
5/24/2007
|
-1.20 / -2.38%
|
49.20
|
52.00
|
47.00
|
49.20
|
49.20
|
21.69
|
2,300
|
|
5/23/2007
|
+3.90 / +8.39%
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
22.22
|
6,100
|
|
5/22/2007
|
+4.50 / +10.71%
|
43.00
|
46.50
|
43.00
|
46.50
|
46.50
|
20.50
|
6,100
|
|
5/21/2007
|
+2.10 / +5.26%
|
40.00
|
42.90
|
40.00
|
42.00
|
42.00
|
18.51
|
3,200
|
|
5/18/2007
|
-0.90 / -2.21%
|
39.50
|
39.90
|
39.00
|
39.90
|
39.90
|
17.59
|
1,600
|
|
5/17/2007
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
17.99
|
0
|
|
5/16/2007
|
-0.70 / -1.69%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
17.99
|
100
|
|
5/15/2007
|
0.00 / 0.00%
|
40.80
|
41.50
|
40.00
|
41.50
|
41.50
|
18.29
|
400
|
|
5/14/2007
|
0.00 / 0.00%
|
41.20
|
41.50
|
41.00
|
41.50
|
41.50
|
18.29
|
1,800
|
|
5/11/2007
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
18.29
|
0
|
|
5/10/2007
|
-0.40 / -0.95%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
18.29
|
100
|
|
5/9/2007
|
-0.10 / -0.24%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
18.47
|
100
|
|
5/8/2007
|
+2.50 / +6.33%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
18.51
|
500
|
|
5/7/2007
|
-3.50 / -8.14%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
17.41
|
200
|
|
5/4/2007
|
+3.00 / +7.50%
|
40.00
|
43.00
|
39.00
|
43.00
|
43.00
|
18.96
|
700
|
|
5/3/2007
|
-1.00 / -2.44%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
17.63
|
1,000
|
|
5/2/2007
|
-1.90 / -4.43%
|
40.60
|
41.00
|
40.60
|
41.00
|
41.00
|
18.07
|
1,200
|
|
4/25/2007
|
+3.80 / +9.72%
|
39.00
|
42.90
|
39.00
|
42.90
|
42.90
|
18.91
|
1,100
|
|
4/24/2007
|
+0.10 / +0.26%
|
39.00
|
39.10
|
39.00
|
39.10
|
39.10
|
17.24
|
3,400
|
|
4/23/2007
|
-4.50 / -10.34%
|
39.10
|
39.20
|
39.00
|
39.00
|
39.00
|
17.19
|
2,500
|
|
4/20/2007
|
+4.00 / +10.13%
|
41.90
|
43.50
|
41.90
|
43.50
|
43.50
|
19.18
|
5,300
|
|
4/19/2007
|
+2.10 / +5.61%
|
39.50
|
40.10
|
39.50
|
39.50
|
39.50
|
17.41
|
1,700
|
|
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
|
|
|