• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Podcasts
    1. Resources

    About Us

    The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

    OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

    Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

    Additional Information

    Website & Technical Help

    For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

    For more customer service information, please click here.

    Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    SAP Ag ADR (NY: SAP )

    233.64 -3.71 (-1.56%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 31, 2012 58.05 58.08 56.66 57.32 3,475,960 +0.56(+0.99%)
    May 30, 2012 57.13 57.25 56.65 56.76 1,827,142 -1.46(-2.51%)
    May 29, 2012 58.73 58.98 57.82 58.22 1,268,962 +1.15(+2.02%)
    May 25, 2012 57.08 57.62 57.01 57.07 1,376,417 -0.63(-1.09%)
    May 24, 2012 58.52 58.60 57.43 57.70 1,826,245 -1.10(-1.87%)
    May 23, 2012 58.53 58.97 57.74 58.80 2,280,775 +0.11(+0.19%)
    May 22, 2012 59.41 59.76 58.21 58.69 2,979,254 -0.10(-0.17%)
    May 21, 2012 58.34 58.95 57.90 58.79 1,565,922 +0.26(+0.44%)
    May 18, 2012 59.96 59.97 58.35 58.53 2,768,496 -1.33(-2.22%)
    May 17, 2012 60.71 60.85 59.85 59.86 1,272,529 -0.47(-0.78%)
    May 16, 2012 61.02 61.34 60.22 60.33 1,454,313 -0.46(-0.76%)
    May 15, 2012 61.45 61.94 60.70 60.79 1,981,202 -1.35(-2.17%)
    May 14, 2012 61.98 62.81 61.83 62.14 1,809,818 -0.71(-1.13%)
    May 11, 2012 62.11 63.26 61.98 62.85 2,158,933 +1.05(+1.70%)
    May 10, 2012 62.54 62.63 61.59 61.80 2,447,713 -0.40(-0.64%)
    May 09, 2012 61.42 62.43 61.16 62.20 1,823,781 -0.09(-0.14%)
    May 08, 2012 62.26 62.51 61.29 62.29 1,685,262 -0.84(-1.33%)
    May 07, 2012 62.63 63.17 62.40 63.13 3,606,096 +0.21(+0.33%)
    May 04, 2012 63.50 63.81 62.69 62.92 1,406,615 -1.76(-2.72%)
    May 03, 2012 65.15 65.61 64.50 64.68 3,209,187 -1.16(-1.76%)
    May 02, 2012 65.85 66.07 65.28 65.84 1,307,370 -0.59(-0.89%)
    May 01, 2012 66.20 66.64 66.16 66.43 1,291,860 +0.14(+0.21%)
    Apr 30, 2012 66.17 66.53 65.96 66.29 1,149,638 -0.40(-0.60%)
    Apr 27, 2012 66.77 66.97 66.48 66.69 1,092,569 -0.47(-0.70%)
    Apr 26, 2012 65.40 67.25 65.31 67.16 3,353,212 +1.20(+1.82%)
    Apr 25, 2012 65.45 66.12 65.33 65.96 4,945,401 +0.81(+1.24%)
    Apr 24, 2012 64.64 65.42 64.28 65.15 3,257,907 +0.91(+1.42%)
    Apr 23, 2012 64.12 64.31 63.50 64.24 1,464,319 -0.98(-1.50%)
    Apr 20, 2012 65.29 65.65 65.10 65.22 3,112,291 +0.94(+1.46%)
    Apr 19, 2012 65.00 65.55 64.01 64.28 2,270,444 -0.60(-0.92%)
    Apr 18, 2012 65.05 65.45 64.81 64.88 2,567,068 -0.07(-0.11%)
    Apr 17, 2012 64.27 65.13 63.91 64.95 2,400,295 +1.22(+1.91%)
    Apr 16, 2012 63.87 64.22 63.38 63.73 3,275,752 -1.69(-2.58%)
    Apr 13, 2012 66.49 66.51 64.49 65.42 5,666,431 -0.43(-0.65%)
    Apr 12, 2012 66.94 66.97 65.20 65.85 5,235,234 -0.07(-0.11%)
    Apr 11, 2012 65.75 66.40 65.46 65.92 2,572,140 +1.35(+2.09%)
    Apr 10, 2012 66.13 66.51 64.29 64.57 3,883,960 -1.38(-2.09%)
    Apr 09, 2012 65.97 66.50 65.95 65.95 1,293,289 -1.42(-2.11%)
    Apr 05, 2012 66.11 67.51 66.03 67.37 3,228,197 -0.11(-0.16%)
    Apr 04, 2012 67.95 68.30 66.67 67.48 2,724,547 -1.86(-2.68%)
    Apr 03, 2012 70.76 70.78 68.95 69.34 2,088,238 -1.63(-2.30%)
    Apr 02, 2012 70.19 71.28 70.01 70.97 1,582,193 +1.15(+1.65%)
    Mar 30, 2012 69.89 70.17 69.65 69.82 2,315,346 -0.03(-0.04%)
    Mar 29, 2012 69.16 69.95 68.98 69.85 1,333,198 -0.36(-0.51%)
    Mar 28, 2012 71.17 71.18 69.86 70.21 1,708,790 -0.37(-0.52%)
    Mar 27, 2012 71.22 71.26 70.56 70.58 852,423 -0.66(-0.93%)
    Mar 26, 2012 70.76 71.25 70.71 71.24 2,349,620 +0.86(+1.22%)
    Mar 23, 2012 70.22 70.54 69.79 70.38 1,221,844 -0.17(-0.24%)
    Mar 22, 2012 70.26 71.04 70.21 70.55 1,771,108 -0.69(-0.97%)
    Mar 21, 2012 71.30 71.56 71.04 71.24 1,725,026 -0.41(-0.57%)
    Mar 20, 2012 71.31 71.84 71.17 71.65 1,942,473 -0.66(-0.91%)
    Mar 19, 2012 71.92 72.52 71.56 72.31 1,144,123 +0.31(+0.43%)
    Mar 16, 2012 71.74 72.10 71.62 72.00 1,402,116 +0.54(+0.76%)
    Mar 15, 2012 70.56 71.55 70.50 71.46 2,085,326 +1.03(+1.46%)
    Mar 14, 2012 70.47 70.80 70.12 70.43 2,908,626 -0.34(-0.48%)
    Mar 13, 2012 69.64 70.77 69.62 70.77 2,876,630 +1.38(+1.99%)
    Mar 12, 2012 68.64 69.50 68.54 69.39 719,177 +0.40(+0.58%)
    Mar 09, 2012 68.69 69.13 68.54 68.99 1,006,122 +0.19(+0.28%)
    Mar 08, 2012 67.85 69.04 67.73 68.80 1,436,876 +2.12(+3.18%)
    Mar 07, 2012 66.49 66.92 66.34 66.68 1,069,101 +0.30(+0.45%)
    Mar 06, 2012 67.15 67.28 66.06 66.38 2,428,052 -1.72(-2.53%)
    Mar 05, 2012 68.32 68.35 67.63 68.10 1,309,813 +0.44(+0.65%)
    Mar 02, 2012 67.81 67.85 67.36 67.66 1,006,439 -0.61(-0.89%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.