• 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, 2016 71.59 71.67 70.97 71.19 1,528,805 +0.06(+0.09%)
    May 27, 2016 71.30 71.13 71.13 71.13 576,899 -0.18(-0.26%)
    May 26, 2016 71.51 71.60 71.12 71.31 1,044,428 +0.61(+0.87%)
    May 25, 2016 70.73 70.95 70.37 70.70 3,122,256 +0.84(+1.21%)
    May 24, 2016 69.47 70.01 69.44 69.86 974,170 +1.41(+2.05%)
    May 23, 2016 68.73 69.00 68.41 68.45 831,951 +0.20(+0.30%)
    May 20, 2016 68.20 68.46 68.03 68.25 1,005,934 +0.81(+1.20%)
    May 19, 2016 67.71 67.90 67.22 67.44 912,140 -0.63(-0.93%)
    May 18, 2016 67.62 68.64 67.49 68.07 752,642 +0.49(+0.73%)
    May 17, 2016 68.05 68.21 67.35 67.58 1,088,752 -0.76(-1.12%)
    May 16, 2016 67.82 68.60 67.75 68.35 678,300 +0.70(+1.04%)
    May 13, 2016 67.70 67.99 67.39 67.64 1,358,888 -0.19(-0.28%)
    May 12, 2016 68.40 68.53 67.50 67.84 636,689 +0.34(+0.51%)
    May 11, 2016 67.62 68.05 67.49 67.49 1,109,306 -0.64(-0.94%)
    May 10, 2016 67.49 68.17 67.49 68.14 707,070 +0.52(+0.77%)
    May 09, 2016 67.70 67.95 67.48 67.62 1,081,124 +0.85(+1.27%)
    May 06, 2016 66.48 66.87 66.30 66.77 541,251 +0.22(+0.34%)
    May 05, 2016 66.31 67.13 66.20 66.55 1,491,773 -0.35(-0.52%)
    May 04, 2016 67.02 67.07 66.63 66.89 1,299,058 -0.91(-1.34%)
    May 03, 2016 68.06 68.22 67.50 67.80 822,611 -1.06(-1.54%)
    May 02, 2016 68.80 68.96 68.34 68.86 1,035,788 +0.98(+1.44%)
    Apr 29, 2016 67.99 68.07 67.50 67.88 1,017,692 -0.65(-0.94%)
    Apr 28, 2016 68.66 69.24 68.39 68.53 1,138,100 -1.42(-2.04%)
    Apr 27, 2016 69.40 70.10 69.25 69.96 1,564,476 +1.31(+1.91%)
    Apr 26, 2016 68.39 68.91 68.20 68.64 1,007,259 -0.39(-0.56%)
    Apr 25, 2016 68.65 69.09 68.49 69.03 694,277 -0.22(-0.31%)
    Apr 22, 2016 69.65 69.70 68.89 69.25 1,031,949 +0.07(+0.10%)
    Apr 21, 2016 69.08 69.59 68.83 69.18 997,239 -0.37(-0.53%)
    Apr 20, 2016 69.29 69.85 69.10 69.55 1,823,064 -0.07(-0.10%)
    Apr 19, 2016 69.91 69.97 69.25 69.62 1,675,995 +1.11(+1.63%)
    Apr 18, 2016 68.23 68.83 68.20 68.51 799,655 +0.72(+1.06%)
    Apr 15, 2016 68.12 68.36 67.67 67.79 597,370 -0.45(-0.66%)
    Apr 14, 2016 68.20 68.32 67.88 68.24 1,080,517 +0.60(+0.89%)
    Apr 13, 2016 67.30 67.72 67.10 67.63 866,051 -0.22(-0.32%)
    Apr 12, 2016 66.68 67.94 66.54 67.85 1,989,245 +1.45(+2.18%)
    Apr 11, 2016 66.24 66.95 66.30 66.40 2,306,076 +0.16(+0.25%)
    Apr 08, 2016 66.81 66.89 66.17 66.24 2,321,857 -0.48(-0.72%)
    Apr 07, 2016 67.06 67.27 66.59 66.72 1,106,995 -1.66(-2.42%)
    Apr 06, 2016 67.18 68.38 67.13 68.38 865,705 +1.16(+1.72%)
    Apr 05, 2016 67.64 67.78 67.14 67.22 2,179,466 -1.46(-2.12%)
    Apr 04, 2016 68.99 69.17 68.48 68.68 822,655 -0.16(-0.24%)
    Apr 01, 2016 67.97 69.05 67.95 68.84 975,576 -0.60(-0.86%)
    Mar 31, 2016 69.90 70.15 69.40 69.44 704,139 -0.23(-0.33%)
    Mar 30, 2016 69.65 70.14 69.59 69.67 1,120,075 +0.42(+0.61%)
    Mar 29, 2016 68.12 69.32 67.93 69.25 1,253,759 -0.03(-0.04%)
    Mar 28, 2016 68.89 69.48 68.58 69.27 923,228 +0.68(+0.99%)
    Mar 24, 2016 68.38 68.59 68.59 68.59 450,864 -0.04(-0.06%)
    Mar 23, 2016 69.21 69.21 68.50 68.64 817,384 -0.06(-0.09%)
    Mar 22, 2016 68.14 68.88 68.06 68.70 373,724 -0.05(-0.08%)
    Mar 21, 2016 68.69 68.99 68.55 68.75 797,496 -0.25(-0.36%)
    Mar 18, 2016 68.69 69.34 68.39 69.00 819,577 +0.03(+0.04%)
    Mar 17, 2016 68.39 69.23 68.26 68.97 763,275 -0.16(-0.24%)
    Mar 16, 2016 68.20 69.26 68.07 69.14 640,487 +0.65(+0.95%)
    Mar 15, 2016 68.20 68.55 68.03 68.49 499,368 +0.48(+0.71%)
    Mar 14, 2016 68.06 68.32 67.84 68.01 636,449 +0.09(+0.14%)
    Mar 11, 2016 67.01 67.97 66.93 67.91 868,676 +1.55(+2.33%)
    Mar 10, 2016 67.25 67.77 65.80 66.36 1,259,876 -0.14(-0.21%)
    Mar 09, 2016 66.63 66.75 66.24 66.50 877,398 +0.59(+0.89%)
    Mar 08, 2016 65.88 66.47 65.82 65.92 728,370 -0.10(-0.16%)
    Mar 07, 2016 65.97 66.30 65.72 66.02 1,384,414 -0.41(-0.62%)
    Mar 04, 2016 66.49 66.85 66.06 66.43 1,108,711 +0.23(+0.35%)
    Mar 03, 2016 65.88 66.29 65.44 66.20 961,762 -0.90(-1.34%)
    Mar 02, 2016 66.57 67.12 66.21 67.10 1,250,334 -0.17(-0.26%)
    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.