Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SAPIENT CORP Historical Prices

  • Historical Data: SAPE

    Return as of November 10 2009

    1 Month -8.09%
    6 Month 31.08%
    YTD 66.22%
    1 Year 58.03%
    3 Year 33.45%
    5 Year -18.81%

  • SAPIENT CORP ( SAPE ) prices from 10/12/2009 through 11/10/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/12/09 1.34 M 8.08 7.87 8.08 8.04
    10/13/09 2.82 M 8.60 8.30 8.32 8.58
    10/14/09 2.31 M 8.91 8.56 8.70 8.67
    10/15/09 776,592 8.74 8.47 8.63 8.69
    10/16/09 1.25 M 8.78 8.56 8.64 8.75
    10/19/09 1.65 M 9.02 8.6101 8.73 8.96
    10/20/09 922,258 8.95 8.44 8.95 8.61
    10/21/09 1.16 M 8.77 8.37 8.56 8.40
    10/22/09 1.35 M 8.40 8.13 8.33 8.32
    10/23/09 671,835 8.53 8.23 8.37 8.27
    10/26/09 1.21 M 8.64 8.20 8.25 8.49
    10/27/09 794,223 8.61 8.42 8.53 8.53
    10/28/09 968,223 8.50 8.24 8.49 8.25
    10/29/09 710,042 8.38 8.12 8.27 8.35
    10/30/09 937,877 8.39 8.06 8.35 8.14
    11/02/09 851,550 8.31 8.05 8.17 8.19
    11/03/09 1.19 M 8.52 8.15 8.21 8.39
    11/04/09 1.26 M 8.605 8.26 8.41 8.28
    11/05/09 1.30 M 8.63 8.30 8.38 8.60
    11/06/09 2.94 M 8.33 7.44 8.32 7.59
    11/09/09 2.48 M 7.63 7.26 7.55 7.33

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SAPE

    Valuation

    Calculate the value of or shares of SAPE , since