Sapient Corporation $15.13

down -0.02


28/7/2014 04:00 PM  |  NASDAQ : SAPE  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAPE historical data

Date Open High Low Close Volume
7/25/201415.2215.3415.0715.15360,037
7/24/201415.4915.5815.3215.37343,941
7/23/201415.4715.5615.3615.43750,599
7/22/201415.3615.5415.2815.47568,938
7/21/201415.1515.3114.9615.27453,655
7/18/201414.9215.2514.8315.24572,747
7/17/201415.1715.2914.9314.95417,369
7/16/201415.2515.4315.0615.22733,983
7/15/201415.4415.5415.1415.19549,539
7/14/201415.6615.6715.4015.43496,960
7/11/201415.5015.6515.4315.53433,163
7/10/201415.3815.6615.3315.57737,104
7/9/201415.9416.0015.7215.73659,228
7/8/201416.0916.1215.8515.86661,166
7/7/201416.2616.3016.1116.14428,545
7/3/201416.3716.4116.1916.32297,675
7/2/201416.4416.5116.2616.29337,470
7/1/201416.3116.6616.3116.45528,487
6/30/201416.1817.0016.1216.25414,275
6/27/201416.0716.3816.0716.20766,347
6/26/201416.3016.3116.1416.20452,128
6/25/201416.2416.3416.1316.23631,228
6/24/201416.5816.7216.3416.34421,837
6/23/201416.6916.7416.5616.63626,896
6/20/201416.6216.7616.4016.691,635,868
6/19/201416.5416.6016.4016.58567,336
6/18/201416.4316.5116.2916.481,592,336
6/17/201415.9416.4715.8216.38830,576
6/16/201416.1416.4515.7115.96826,173
6/13/201416.2216.5016.0416.14877,286
6/12/201416.2816.3015.9716.10525,665
6/11/201416.5016.5316.1916.32818,354
6/10/201416.4216.6316.3016.59463,336
6/9/201416.4016.6516.2216.45853,927
6/6/201416.4416.6316.2416.44899,362
6/5/201416.1116.3415.9316.31380,064
6/4/201416.0716.1015.9316.06334,625
6/3/201416.0016.2015.8616.12672,481
6/2/201416.4716.5116.1616.18598,513
5/30/201416.4716.5216.3316.45524,268
5/29/201416.3216.4816.2216.42566,506
5/28/201416.4816.6916.3316.33536,110
5/27/201416.5016.8416.4116.62744,138
5/23/201416.1416.4216.0216.42500,866
5/22/201416.2016.3215.8916.10812,481
5/21/201416.2716.3716.0816.22580,998
5/20/201416.5116.7416.0716.21609,732
5/19/201416.7416.8616.5116.60856,898
5/16/201417.0017.0116.5216.87766,982
5/15/201416.7217.0616.6417.051,362,821
5/14/201416.7816.9216.6316.851,043,269
5/13/201416.8016.8216.4816.59936,156
5/12/201416.2516.8616.1516.86922,747
5/9/201415.8916.4315.7616.231,087,750
5/8/201415.6016.2815.4516.011,257,498
5/7/201417.0017.0014.5115.762,695,324
5/6/201416.1616.4116.0316.39822,572
5/5/201416.2716.4116.0616.28305,596
5/2/201416.4216.6416.3616.39375,255
5/1/201416.2416.5516.0416.33559,324
4/30/201416.1816.3615.9316.27558,492
4/29/201416.1316.2915.8916.19682,362
4/28/201416.0316.2715.8515.99583,843
4/25/201416.2016.2815.8115.92406,100
4/24/201416.6616.6616.1116.30245,902
4/23/201416.7616.7616.4716.52220,867
4/22/201416.5116.9716.3916.82481,736
4/21/201416.4916.4916.1516.43220,329
4/17/201416.2216.5216.0816.46430,560
4/16/201416.0916.4815.9116.28620,273
4/15/201415.9916.0715.6015.93531,896
4/14/201416.0016.1315.7315.94500,453
4/11/201416.1716.3315.7515.77748,615
4/10/201417.0217.0716.2316.30780,397
4/9/201417.1117.2416.9317.06837,289
4/8/201417.1617.2416.7717.04518,313
4/7/201417.0017.3016.7517.15841,924
4/4/201417.4617.4816.7817.051,216,950
4/3/201417.6117.6117.1017.30328,472
4/2/201417.4117.6017.2117.56666,170
4/1/201417.1317.4117.1017.38532,047
3/31/201416.8717.2416.7817.06593,479
3/28/201417.0717.2816.7516.80359,111
3/27/201417.1717.3516.9417.06461,527
3/26/201417.6017.7617.0617.23605,400
3/25/201417.7617.7817.2817.44643,051
3/24/201417.6417.6517.0017.13891,057
3/21/201417.7117.8417.4817.561,143,984
3/20/201417.1517.6117.1217.55630,435
3/19/201417.0117.2016.8517.15590,856
3/18/201416.6417.0316.5717.01462,414
3/17/201416.6616.8416.4616.64340,151
3/14/201416.5916.8916.3316.58477,706
3/13/201417.2317.3416.6016.66600,971
3/12/201416.9117.1516.8717.12608,191
3/11/201417.2917.5516.8517.08593,689
3/10/201417.4017.6417.2417.25587,442
3/7/201417.6617.6617.3717.43290,335
3/6/201417.5517.6317.3917.51346,412
3/5/201417.6617.7017.4617.58322,121
Trading Center