$17.31 +0.01 (%) Span-America Medical Systems Inc - NASDAQ

Jul. 28, 2016 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAN historical data

Date Open High Low Close Volume
7/27/201618.3018.5217.0517.3019,293
7/26/201617.8318.3517.8318.007,924
7/25/201619.0219.0218.2418.456,049
7/22/201618.5619.2018.4818.816,249
7/21/201618.5018.7018.5018.70806
7/20/201618.1918.8717.9118.381,031
7/19/201618.6218.6218.2218.223,511
7/18/201619.1819.1818.6218.62254
7/15/201618.6119.2818.2018.203,584
7/14/201618.2518.8018.0018.0011,667
7/13/201617.9917.9917.9917.99792
7/12/201618.2018.2018.2018.2077
7/11/201617.8618.2517.8018.204,769
7/8/201618.1218.1218.0718.07470
7/7/201618.0018.5018.0018.23704
7/6/201618.0818.5018.0218.255,322
7/5/201618.1418.1417.8317.901,643
7/1/201617.8917.8917.8917.890
6/30/201618.1818.1817.8917.89734
6/29/201618.2418.2417.9018.151,135
6/28/201618.0018.2017.8018.193,101
6/27/201618.0018.2418.0018.241,363
6/24/201617.8018.5017.8018.002,892
6/23/201618.0018.2517.9218.251,490
6/22/201617.7717.7717.7717.77288
6/21/201617.9618.0417.9618.04514
6/20/201617.9118.0517.7618.051,968
6/17/201618.2518.3917.7817.783,100
6/16/201618.0418.4018.0418.252,375
6/15/201618.4218.5017.6418.432,438
6/14/201618.1618.5017.9918.501,216
6/13/201618.4818.5017.8517.904,841
6/10/201618.3518.3717.7618.372,650
6/9/201617.9818.5017.9818.00649
6/8/201618.2718.2717.6117.988,585
6/7/201618.1118.2217.6118.145,612
6/6/201618.0818.1117.6618.071,285
6/3/201617.6618.5817.6518.204,325
6/2/201617.6017.9517.1317.673,333
6/1/201617.6217.6217.0617.362,141
5/31/201617.3917.3917.3917.3927
5/27/201617.1918.0017.1217.391,446
5/26/201617.8517.8517.2617.4013,311
5/25/201617.7917.7917.3017.3315,811
5/24/201617.0618.0716.9518.078,490
5/23/201617.0517.1017.0517.101,193
5/20/201618.6018.6017.0317.162,962
5/19/201617.1217.1217.1017.101,426
5/18/201617.1217.4917.1117.344,347
5/17/201616.9617.3616.9617.10994
5/16/201617.1917.1917.1917.19165
5/13/201617.4217.4217.1317.191,551
5/12/201617.2117.7217.2017.265,699
5/11/201617.3017.4817.1417.143,601
5/10/201617.5017.5117.2317.237,836
5/9/201617.2218.0417.0017.3513,528
5/6/201618.6818.6817.2017.2022,450
5/5/201618.2918.4018.2218.351,598
5/4/201618.6918.7018.6918.70750
5/3/201618.8018.8518.7018.706,266
5/2/201618.9118.9518.9018.901,134
4/29/201618.7518.7618.7518.75968
4/28/201618.8619.0018.7518.992,548
4/27/201619.0019.0018.7518.85999
4/26/201618.9119.0018.8319.002,241
4/25/201618.7319.2018.1819.004,772
4/22/201617.5819.6917.5818.925,779
4/21/201617.0017.6017.0017.375,990
4/20/201617.6117.6216.9216.9516,065
4/19/201617.8017.8017.6317.722,584
4/18/201617.9017.9017.5817.775,079
4/15/201617.8818.2517.8517.908,289
4/14/201618.5018.5917.9217.9217,349
4/13/201619.4819.4819.0419.047,635
4/12/201619.2819.2818.9219.284,357
4/11/201619.5919.6619.2819.48895
4/8/201619.4719.5019.3019.302,042
4/7/201619.2919.3019.2819.282,110
4/6/201618.9619.3918.9619.39508
4/5/201618.8919.1118.8919.081,343
4/4/201619.0019.0019.0019.00151
4/1/201619.0919.4518.8918.897,211
3/31/201619.0519.1118.9519.011,659
3/30/201619.0019.1518.8919.003,806
3/29/201619.0619.4018.9318.934,314
3/28/201619.0519.0518.8418.97829
3/24/201619.0319.0918.8518.85975
3/23/201619.5019.5018.8818.936,146
3/22/201619.3219.5019.0919.503,640
3/21/201619.0019.0019.0019.001,674
3/18/201618.8518.9218.8018.923,262
3/17/201618.9619.5018.9018.903,533
3/16/201619.1019.4918.9419.084,624
3/15/201618.8019.2518.8018.807,866
3/14/201618.9519.1018.9219.011,610
3/11/201618.8618.8618.8618.860
3/10/201618.8618.8618.8618.8639
3/9/201618.8018.8618.8018.86979
3/8/201618.9218.9218.9218.92337
3/7/201618.8618.8618.8018.80486
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center