| Historical Data for Sapient Corporation (SAPE) |
|
|
|
|
|
|
|
|
| 06/19/13 |
13.18 |
13.19 |
12.95 |
12.96 |
310,264 |
-0.20 |
-1.52% |
12.96 |
4.04 m |
2,306 |
| 06/18/13 |
13.03 |
13.27 |
12.98 |
13.16 |
903,965 |
0.18 |
1.39% |
13.16 |
11.89 m |
5,282 |
| 06/17/13 |
13.11 |
13.21 |
12.83 |
12.98 |
701,392 |
-0.05 |
-0.38% |
12.98 |
9.1 m |
3,927 |
| 06/14/13 |
13.13 |
13.29 |
13.00 |
13.03 |
649,765 |
-0.19 |
-1.44% |
13.03 |
8.5 m |
4,771 |
| 06/13/13 |
12.90 |
13.25 |
12.86 |
13.22 |
668,325 |
0.29 |
2.24% |
13.22 |
8.74 m |
4,637 |
| 06/12/13 |
12.84 |
12.99 |
12.79 |
12.93 |
949,880 |
0.13 |
1.02% |
12.93 |
12.28 m |
5,802 |
| 06/11/13 |
12.76 |
12.92 |
12.67 |
12.80 |
345,921 |
-0.13 |
-1.01% |
12.80 |
4.43 m |
2,541 |
| 06/10/13 |
13.00 |
13.06 |
12.87 |
12.93 |
431,586 |
-0.07 |
-0.54% |
12.93 |
5.58 m |
2,422 |
| 06/07/13 |
12.89 |
13.095 |
12.88 |
13.00 |
662,427 |
0.16 |
1.25% |
13.00 |
8.61 m |
3,689 |
| 06/06/13 |
12.61 |
12.84 |
12.53 |
12.84 |
740,170 |
0.22 |
1.74% |
12.84 |
9.42 m |
3,932 |
| 06/05/13 |
12.57 |
12.695 |
12.53 |
12.62 |
788,229 |
0.01 |
0.08% |
12.62 |
9.96 m |
4,887 |
| 06/04/13 |
12.83 |
12.98 |
12.57 |
12.61 |
791,581 |
-0.21 |
-1.64% |
12.61 |
10.02 m |
4,724 |
| 06/03/13 |
12.90 |
13.00 |
12.67 |
12.82 |
1,150,214 |
-0.071 |
-0.55% |
12.82 |
14.72 m |
6,534 |
| 05/31/13 |
12.60 |
12.955 |
12.47 |
12.891 |
841,186 |
0.181 |
1.42% |
12.891 |
10.83 m |
5,053 |
| 05/30/13 |
12.73 |
12.85 |
12.3101 |
12.71 |
874,146 |
-0.03 |
-0.24% |
12.71 |
11.11 m |
5,603 |
| 05/29/13 |
11.90 |
12.78 |
11.90 |
12.74 |
1,941,622 |
0.54 |
4.43% |
12.74 |
24.31 m |
9,376 |
| 05/28/13 |
11.87 |
12.2551 |
11.79 |
12.20 |
739,037 |
0.50 |
4.27% |
12.20 |
8.98 m |
4,423 |
| 05/24/13 |
11.67 |
11.74 |
11.48 |
11.70 |
251,447 |
-0.01 |
-0.09% |
11.70 |
2.94 m |
1,708 |
| 05/23/13 |
11.41 |
11.77 |
11.35 |
11.71 |
1,141,870 |
0.11 |
0.95% |
11.71 |
13.33 m |
4,161 |
| 05/22/13 |
11.57 |
11.76 |
11.50 |
11.60 |
812,159 |
0.01 |
0.09% |
11.60 |
9.47 m |
6,157 |
| 05/21/13 |
11.50 |
11.63 |
11.48 |
11.59 |
394,193 |
0.00 |
0.00% |
11.59 |
4.56 m |
2,618 |
| 05/20/13 |
11.11 |
11.59 |
11.11 |
11.59 |
1,148,004 |
0.51 |
4.60% |
11.59 |
13.12 m |
5,259 |
| 05/17/13 |
11.33 |
11.33 |
11.04 |
11.08 |
1,155,448 |
-0.25 |
-2.21% |
11.08 |
12.92 m |
5,873 |
| 05/16/13 |
12.04 |
12.10 |
11.26 |
11.33 |
1,264,706 |
0.14 |
1.25% |
11.33 |
14.67 m |
8,535 |
| 05/15/13 |
11.10 |
11.25 |
11.06 |
11.19 |
625,460 |
0.03 |
0.27% |
11.19 |
6.99 m |
3,402 |
| 05/14/13 |
11.11 |
11.26 |
11.11 |
11.16 |
353,550 |
0.04 |
0.36% |
11.16 |
3.96 m |
2,189 |
| 05/13/13 |
11.27 |
11.31 |
11.09 |
11.12 |
306,561 |
-0.17 |
-1.51% |
11.12 |
3.42 m |
2,236 |
| 05/10/13 |
11.20 |
11.78 |
11.20 |
11.29 |
752,912 |
0.14 |
1.26% |
11.29 |
8.53 m |
4,503 |
| 05/09/13 |
11.68 |
11.68 |
11.04 |
11.15 |
1,202,682 |
-0.55 |
-4.70% |
11.15 |
13.42 m |
6,611 |
| 05/08/13 |
11.69 |
11.81 |
11.58 |
11.70 |
555,471 |
0.005 |
0.04% |
11.70 |
6.51 m |
3,514 |
| 05/07/13 |
11.72 |
11.78 |
11.48 |
11.695 |
1,098,822 |
-0.035 |
-0.30% |
11.695 |
12.74 m |
6,220 |
| 05/06/13 |
12.03 |
12.11 |
11.72 |
11.73 |
504,312 |
-0.27 |
-2.25% |
11.73 |
5.98 m |
2,914 |
| 05/03/13 |
11.69 |
12.08 |
11.63 |
12.00 |
571,049 |
0.49 |
4.26% |
12.00 |
6.85 m |
3,888 |
| 05/02/13 |
11.45 |
11.60 |
11.35 |
11.51 |
253,313 |
0.15 |
1.32% |
11.51 |
2.91 m |
1,718 |
| 05/01/13 |
11.61 |
11.6699 |
11.36 |
11.36 |
729,334 |
-0.31 |
-2.66% |
11.36 |
8.36 m |
4,043 |
| 04/30/13 |
11.58 |
11.76 |
11.49 |
11.67 |
449,962 |
0.11 |
0.95% |
11.67 |
5.24 m |
2,423 |
| 04/29/13 |
11.37 |
11.56 |
11.24 |
11.56 |
290,216 |
0.22 |
1.94% |
11.56 |
3.34 m |
1,638 |
| 04/26/13 |
11.55 |
11.55 |
11.20 |
11.34 |
431,199 |
-0.22 |
-1.90% |
11.34 |
4.89 m |
2,583 |
| 04/25/13 |
11.37 |
11.59 |
11.19 |
11.56 |
567,742 |
0.24 |
2.12% |
11.56 |
6.54 m |
3,371 |
| 04/24/13 |
11.31 |
11.40 |
11.17 |
11.32 |
285,520 |
-0.03 |
-0.26% |
11.32 |
3.22 m |
2,073 |
| 04/23/13 |
11.22 |
11.37 |
11.06 |
11.35 |
339,456 |
0.22 |
1.98% |
11.35 |
3.83 m |
2,412 |
| 04/22/13 |
11.16 |
11.185 |
10.91 |
11.13 |
277,079 |
0.00 |
0.00% |
11.13 |
3.07 m |
2,067 |
| 04/19/13 |
11.06 |
11.26 |
10.93 |
11.13 |
521,648 |
0.06 |
0.54% |
11.13 |
5.8 m |
3,318 |
| 04/18/13 |
11.27 |
11.34 |
11.03 |
11.07 |
440,803 |
-0.22 |
-1.95% |
11.07 |
4.91 m |
3,007 |
| 04/17/13 |
11.37 |
11.43 |
11.185 |
11.29 |
621,259 |
-0.16 |
-1.40% |
11.29 |
7.01 m |
4,288 |
| 04/16/13 |
11.39 |
11.49 |
11.25 |
11.45 |
756,934 |
0.18 |
1.60% |
11.45 |
8.62 m |
5,149 |
| 04/15/13 |
11.76 |
11.85 |
11.25 |
11.27 |
609,698 |
-0.53 |
-4.49% |
11.27 |
6.99 m |
3,759 |
| 04/12/13 |
11.96 |
11.96 |
11.65 |
11.80 |
437,143 |
-0.20 |
-1.67% |
11.80 |
5.15 m |
2,987 |
| 04/11/13 |
12.18 |
12.18 |
11.96 |
12.00 |
591,049 |
-0.16 |
-1.32% |
12.00 |
7.14 m |
3,396 |
| 04/10/13 |
11.72 |
12.18 |
11.72 |
12.16 |
491,617 |
0.51 |
4.38% |
12.16 |
5.93 m |
2,811 |
| 04/09/13 |
11.80 |
11.83 |
11.62 |
11.65 |
368,352 |
-0.12 |
-1.02% |
11.65 |
4.31 m |
2,166 |
| 04/08/13 |
11.77 |
11.84 |
11.65 |
11.77 |
244,123 |
0.05 |
0.43% |
11.77 |
2.87 m |
1,678 |
| 04/05/13 |
11.62 |
11.78 |
11.55 |
11.72 |
361,706 |
-0.10 |
-0.85% |
11.72 |
4.23 m |
2,906 |
| 04/04/13 |
11.80 |
11.86 |
11.71 |
11.82 |
212,080 |
0.04 |
0.34% |
11.82 |
2.5 m |
1,333 |
| 04/03/13 |
12.00 |
12.20 |
11.74 |
11.78 |
392,245 |
-0.21 |
-1.75% |
11.78 |
4.65 m |
2,436 |
| 04/02/13 |
12.09 |
12.20 |
11.96 |
11.99 |
427,993 |
-0.01 |
-0.08% |
11.99 |
5.16 m |
3,285 |
| 04/01/13 |
12.21 |
12.21 |
11.92 |
12.00 |
546,373 |
-0.19 |
-1.56% |
12.00 |
6.57 m |
4,068 |
| 03/28/13 |
12.14 |
12.25 |
12.10 |
12.19 |
459,205 |
0.08 |
0.66% |
12.19 |
5.6 m |
2,702 |
| 03/27/13 |
12.09 |
12.19 |
11.97 |
12.11 |
328,000 |
-0.07 |
-0.57% |
12.11 |
3.98 m |
2,299 |
| 03/26/13 |
12.24 |
12.24 |
11.97 |
12.18 |
412,347 |
0.00 |
0.00% |
12.18 |
4.99 m |
2,622 |
| 03/25/13 |
12.30 |
12.32 |
12.08 |
12.18 |
481,574 |
-0.12 |
-0.98% |
12.18 |
5.87 m |
3,261 |
| 03/22/13 |
12.31 |
12.34 |
12.23 |
12.30 |
316,641 |
0.03 |
0.24% |
12.30 |
3.89 m |
2,274 |
|
|
|