$24.88 +0.01 (%) Sapient Corporation - NASDAQ

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAPE historical data

Date Open High Low Close Volume
1/28/201524.8924.9124.8624.881,857,206
1/27/201524.8824.9024.8624.882,325,439
1/26/201524.8824.9024.8824.90841,743
1/23/201524.8624.9224.8524.901,964,315
1/22/201524.8724.8824.8024.841,527,543
1/21/201524.8524.8824.8224.841,061,020
1/20/201524.8624.9124.8324.84519,810
1/16/201524.8624.8724.8224.86999,793
1/15/201524.8824.8824.8524.881,383,247
1/14/201524.8924.9224.8624.87767,539
1/13/201524.9024.9424.8824.93712,806
1/12/201524.8724.9024.8724.88358,022
1/9/201524.9024.9224.8624.86807,956
1/8/201524.8824.9124.8524.881,122,801
1/7/201524.8024.9124.8024.881,052,179
1/6/201524.8524.8724.6024.774,767,655
1/5/201524.8524.9024.8424.851,954,613
1/2/201524.9024.9324.8524.85584,053
12/31/201424.8624.9024.8424.88711,809
12/30/201424.8424.8724.8424.84364,483
12/29/201424.8324.8524.8024.83947,740
12/26/201424.8124.8424.8024.81461,627
12/24/201424.8524.8924.8124.81352,453
12/23/201424.8524.8624.8124.82597,156
12/22/201424.8424.8724.8224.85839,567
12/19/201424.8124.8324.8024.801,729,020
12/18/201424.8424.8624.8024.821,033,455
12/17/201424.8124.8524.7924.793,296,000
12/16/201424.8124.8624.7924.791,965,605
12/15/201424.8424.8824.8024.83751,103
12/12/201424.8124.8524.8024.83822,054
12/11/201424.8324.8524.8024.82922,103
12/10/201424.8324.8624.7924.791,507,825
12/9/201424.8024.8724.7824.871,101,697
12/8/201424.8324.8824.8024.814,035,522
12/5/201424.8224.9224.8124.86795,350
12/4/201424.8124.8524.8024.84979,922
12/3/201424.7624.8324.7624.811,543,115
12/2/201424.7524.8424.7424.782,360,464
12/1/201424.7324.7924.7224.722,580,811
11/28/201424.7024.7824.7024.70646,793
11/26/201424.7624.7824.6624.671,808,016
11/25/201424.6724.8424.6724.801,692,047
11/24/201424.6624.7124.6624.671,406,623
11/21/201424.7124.7124.6624.66996,598
11/20/201424.6324.7324.6224.661,173,778
11/19/201424.6624.6624.6224.622,842,167
11/18/201424.6824.7024.6524.654,134,946
11/17/201424.6924.7324.6524.652,608,125
11/14/201424.6924.7524.6824.682,236,020
11/13/201424.6824.8324.6824.684,073,179
11/12/201424.6424.6824.6224.635,456,025
11/11/201424.6524.6824.6224.635,692,006
11/10/201424.6524.6824.6324.657,975,878
11/7/201424.6424.6924.6124.678,352,994
11/6/201424.6324.7024.6224.645,002,657
11/5/201424.7024.7324.6024.618,269,166
11/4/201424.5924.7124.5824.668,811,456
11/3/201424.6024.7324.5724.6047,972,585
10/31/201417.2317.6616.9317.322,620,242
10/30/201417.5017.5016.1016.852,778,980
10/29/201415.5016.5515.2216.533,710,182
10/28/201414.7915.5214.5615.511,211,358
10/27/201414.3514.7614.2614.70675,472
10/24/201414.4214.4914.2514.42423,226
10/23/201414.2114.4613.7914.37693,584
10/22/201412.8514.2912.8514.04938,179
10/21/201414.1114.1213.9614.09963,554
10/20/201413.9714.0913.8914.03795,994
10/17/201414.4814.4914.0014.111,419,672
10/16/201414.1314.4213.9514.28554,989
10/15/201413.9614.3913.9114.33535,854
10/14/201414.2014.4214.0314.12591,028
10/13/201414.0614.3114.0114.11514,811
10/10/201414.0114.2313.9914.031,014,130
10/9/201414.4014.4514.0814.09477,944
10/8/201414.0014.4614.0014.45475,159
10/7/201414.2714.2714.0014.03662,686
10/6/201414.3214.5014.2714.34729,633
10/3/201414.3414.5314.3014.33500,583
10/2/201414.0614.2413.9614.18432,474
10/1/201414.0214.1313.9014.06845,754
9/30/201414.1414.2114.0014.00925,196
9/29/201413.8914.3113.8914.19850,846
9/26/201414.0114.1014.0014.01364,082
9/25/201414.0514.1113.9914.00849,660
9/24/201414.0114.2814.0014.10750,479
9/23/201414.0814.2214.0014.00897,852
9/22/201414.2714.4714.0614.09718,677
9/19/201414.5314.6314.2514.33912,131
9/18/201414.4214.6414.2814.50515,560
9/17/201414.3314.5714.3314.39445,149
9/16/201414.5414.6314.2114.361,450,490
9/15/201414.7714.8614.4814.55786,941
9/12/201415.0215.0214.6414.81519,683
9/11/201414.6514.9814.6514.98632,839
9/10/201414.6214.8114.6214.77792,623
9/9/201414.8214.8914.6114.63481,809
9/8/201414.8914.9614.8114.87686,611
9/5/201415.2915.4614.8314.90953,383
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center