$18.24 +0.39 (%) Span-America Medical Systems Inc - NASDAQ

Aug. 31, 2015 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAN historical data

Date Open High Low Close Volume
8/31/201518.2418.2517.8818.241,686
8/28/201518.0018.0017.8017.851,264
8/27/201518.1318.1317.5017.511,011
8/26/201518.4118.4117.6117.96754
8/25/201517.0018.3717.0018.014,441
8/24/201517.4317.4317.4317.064,063
8/21/201517.3417.7317.3417.672,761
8/20/201517.6517.8517.3417.384,329
8/19/201518.0518.7517.5117.625,823
8/18/201518.9618.9618.3518.35818
8/17/201517.9718.9417.9718.332,025
8/14/201519.4819.4819.4819.480
8/13/201518.9719.4818.9719.48337
8/12/201519.1319.3219.1319.321,000
8/11/201519.2519.2719.2519.25811
8/10/201519.6819.6819.6819.68300
8/7/201519.8619.8619.1319.131,488
8/6/201520.0020.0019.2019.855,966
8/5/201519.0719.9119.0719.13862
8/4/201518.7319.4018.6019.401,074
8/3/201517.8718.9417.8718.417,223
7/31/201517.6517.6917.2917.684,330
7/30/201516.6917.9216.6917.558,895
7/29/201517.0417.1816.4416.9016,021
7/28/201517.0817.1917.0317.123,488
7/27/201517.0417.1717.0017.063,244
7/24/201517.2917.2917.0517.055,260
7/23/201517.1517.1517.0017.006,188
7/22/201517.2417.2717.2417.27529
7/21/201517.6517.7517.2117.753,170
7/20/201518.2518.3318.2518.33420
7/17/201518.0818.3317.8618.1116,370
7/16/201517.5018.3517.3717.7421,656
7/15/201517.4617.9717.0617.0612,399
7/14/201517.8917.9517.4517.708,190
7/13/201517.9418.0017.2517.9714,774
7/10/201518.5718.5718.2018.20715
7/9/201518.4118.9218.0018.92656
7/8/201518.2018.5718.0618.061,542
7/7/201518.1018.1417.9418.061,229
7/6/201518.6618.6618.4218.42498
7/2/201518.2318.2318.2318.230
7/1/201518.8818.8818.2018.236,416
6/30/201518.3818.7318.3218.4214,150
6/29/201518.0018.5817.7018.3536,331
6/26/201518.0718.0718.0718.070
6/25/201518.0618.0717.6518.076,435
6/24/201518.0818.2317.2017.9728,704
6/23/201518.0418.3018.0418.302,434
6/22/201518.4018.4018.3518.351,259
6/19/201518.3418.3418.2118.281,474
6/18/201518.2618.3318.2618.331,494
6/17/201518.3418.3418.2518.32975
6/16/201518.2718.2718.2718.270
6/15/201518.2718.2718.2718.270
6/12/201518.2718.2718.2718.270
6/11/201518.2718.2718.2718.270
6/10/201518.4218.8418.2718.274,553
6/9/201518.2818.5718.2818.354,556
6/8/201518.8418.8418.2818.283,660
6/5/201518.9018.9818.7518.98797
6/4/201518.5118.9118.5018.911,070
6/3/201519.1019.2918.8218.9520,227
6/2/201518.5619.0518.5618.994,110
6/1/201518.7218.7218.7218.72645
5/29/201518.7218.7218.7218.72321
5/28/201518.5018.6718.5018.672,063
5/27/201518.6718.9018.5118.516,381
5/26/201518.6618.6618.6618.66172
5/22/201519.7120.0018.5218.522,539
5/21/201518.9619.5718.8819.0025,311
5/20/201519.2019.4619.0119.0519,841
5/19/201519.7819.9319.1219.1220,631
5/18/201519.2120.3918.9919.8636,013
5/15/201518.8219.4418.8019.0613,352
5/14/201518.4919.0718.2818.7516,352
5/13/201518.3018.5918.2218.4515,589
5/12/201518.2018.6218.2018.495,395
5/11/201518.9818.9818.2718.4219,209
5/8/201519.3019.3018.7319.162,400
5/7/201520.0620.0619.4619.4831,590
5/6/201520.5020.5019.9119.9542,538
5/5/201520.3021.6220.1420.4820,588
5/4/201520.1820.3819.7920.303,225
5/1/201519.3519.7119.1619.7118,480
4/30/201519.4519.5518.6619.555,812
4/29/201519.2419.9619.2419.968,035
4/28/201519.7119.7119.3719.3711,796
4/27/201520.1020.1019.3819.667,222
4/24/201520.0520.2019.7720.202,383
4/23/201520.4020.7020.0520.0559,597
4/22/201519.3420.4318.5020.4318,004
4/21/201518.7819.2818.7419.0513,780
4/20/201519.0119.1118.7518.9314,793
4/17/201518.9119.0118.6719.015,135
4/16/201518.7619.1918.7519.199,119
4/15/201519.0019.0019.0019.00465
4/14/201519.3819.5219.2219.224,531
4/13/201519.1219.7719.0519.4218,742
4/10/201519.1819.2319.1319.235,854
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!