Historical Prices for Sapient Corporation (SAPE)

Historical Prices for Sapient Corporation
Date Open High Low Close Volume Adj. Close
Jul 29, 2014 15.16 15.3 15.09 15.13 385235 15.13
Jul 28, 2014 15.15 15.32 14.99 15.13 413807 15.13
Jul 25, 2014 15.22 15.34 15.072 15.145 356130 15.145
Jul 24, 2014 15.49 15.58 15.32 15.37 304641 15.37
Jul 23, 2014 15.47 15.56 15.36 15.43 750599 15.43
Jul 22, 2014 15.36 15.54 15.282 15.47 568938 15.47
Jul 21, 2014 15.15 15.31 14.96 15.27 453655 15.27
Jul 18, 2014 14.92 15.25 14.828 15.24 568075 15.24
Jul 17, 2014 15.17 15.29 14.93 14.95 417369 14.95
Jul 16, 2014 15.25 15.43 15.055 15.22 733983 15.22
Jul 15, 2014 15.44 15.54 15.14 15.19 549539 15.19
Jul 14, 2014 15.66 15.67 15.398 15.43 493068 15.43
Jul 11, 2014 15.5 15.65 15.426 15.53 433163 15.53
Jul 10, 2014 15.38 15.66 15.33 15.57 737104 15.57
Jul 09, 2014 15.94 16 15.72 15.73 659228 15.73
Jul 08, 2014 16.09 16.12 15.845 15.86 658048 15.86
Jul 07, 2014 16.26 16.3 16.105 16.14 419272 16.14
Jul 03, 2014 16.37 16.41 16.19 16.32 297675 16.32
Jul 02, 2014 16.44 16.51 16.26 16.29 335133 16.29
Jul 01, 2014 16.31 16.66 16.31 16.45 520478 16.45