Dow Up1.20% Nasdaq Up2.27%

Sapient Corp. (SAPE)

-NasdaqGS
14.04 Up 0.01(0.07%) 3:17PM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 24, 199641.2542.0040.0040.12390,4004.66
Apr 23, 199638.5042.0038.5041.381,026,4004.81
Apr 22, 199638.7539.2538.0038.75239,2004.50
Apr 19, 199638.0038.7538.0038.0091,2004.42
Apr 18, 199639.2539.5038.0038.00240,8004.42
Apr 17, 199640.0040.0038.2539.00268,0004.53
Apr 16, 199639.5040.0039.5040.00180,0004.65
Apr 15, 199638.5040.0038.5039.50537,6004.59
Apr 12, 199638.0039.0035.7538.501,147,2004.47
Apr 11, 199640.2541.0038.0038.001,034,4004.42
Apr 10, 199639.0042.0038.2540.501,647,2004.71
Apr 9, 199634.5038.5034.5038.253,136,0004.45
Apr 8, 199631.2534.2530.2534.003,122,4003.95
Apr 4, 199630.7532.0029.2532.0013,113,6003.72
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.