$14.39 +0.02 (%) Sapient Corporation - NASDAQ

Oct. 24, 2014 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAPE historical data

Date Open High Low Close Volume
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
9/4/201414.7215.4114.7215.352,429,634
9/3/201414.7514.8614.6514.721,028,788
9/2/201414.5014.7314.4414.71709,525
8/29/201414.3614.5414.3114.51583,082
8/28/201414.2514.4514.1614.31483,227
8/27/201414.4214.4214.2314.36261,736
8/26/201414.0814.3813.9514.37601,738
8/25/201414.4714.4713.9714.07989,498
8/22/201414.3814.6014.3114.38358,767
8/21/201414.3714.4514.2214.41355,098
8/20/201414.4214.5314.3414.38285,583
8/19/201414.5014.5514.4614.48343,050
8/18/201414.5014.5514.3514.50419,843
8/15/201414.6014.6014.2014.36681,205
8/14/201414.4614.5214.2914.47386,239
8/13/201414.6914.9314.4214.481,307,301
8/12/201414.6614.7214.5814.66765,930
8/11/201414.4514.7714.3614.741,072,298
8/8/201414.0814.4413.8514.39851,570
8/7/201413.9314.2913.6114.091,343,168
8/6/201414.7114.9814.6914.71832,571
8/5/201414.7114.9214.6514.89755,903
8/4/201414.7314.9214.6914.80532,579
8/1/201414.7414.8114.5514.71850,824
7/31/201415.0215.4914.7614.76408,172
7/30/201415.2315.3215.1015.18381,688
7/29/201415.1615.3015.0915.13385,235
7/28/201415.1515.3214.9915.13415,725
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center