$19.24 +0.29 (%) Span-America Medical Systems Inc - NASDAQ

Sep. 18, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAN historical data

Date Open High Low Close Volume
9/17/201418.9519.2718.9018.953,219
9/16/201418.9819.1618.9819.082,496
9/15/201418.8019.2418.8018.901,690
9/12/201418.8419.0318.8018.843,825
9/11/201418.9119.4818.8118.984,174
9/10/201418.9819.2218.8219.005,603
9/9/201419.1119.3518.9019.154,572
9/8/201419.2019.4418.8518.896,964
9/5/201419.3519.4618.8719.005,813
9/4/201419.1619.1918.8519.003,577
9/3/201419.0019.4819.0019.0111,864
9/2/201419.2519.5918.8419.148,203
8/29/201419.3419.3419.1019.21716
8/28/201419.2419.3419.0619.293,812
8/27/201419.5019.5019.0019.447,011
8/26/201419.6119.7019.4019.623,917
8/25/201419.2319.7319.2019.613,530
8/22/201419.5219.5518.9819.026,290
8/21/201419.6019.8119.3619.488,045
8/20/201419.6619.9219.2819.3830,792
8/19/201419.7720.0219.2319.3526,916
8/18/201419.5019.5019.1219.3928,417
8/15/201419.2420.0018.8519.6018,016
8/14/201419.3020.0519.3019.4512,747
8/13/201418.8619.6518.8219.3029,177
8/12/201418.8518.8618.8518.852,430
8/11/201418.9519.1818.9019.152,234
8/8/201419.0319.0818.7619.0812,853
8/7/201419.0019.3418.4519.2132,849
8/6/201420.3520.3518.6518.8417,509
8/5/201419.7019.7018.0918.8532,033
8/4/201420.7020.7019.6819.791,148
8/1/201419.9019.9019.9019.90164
7/31/201419.5319.9019.5319.903,378
7/30/201419.4619.4619.4619.46287
7/29/201420.4020.4519.4919.671,123
7/28/201419.9419.9419.9419.9480
7/25/201419.9419.9419.9419.94100
7/24/201420.3320.4019.9019.905,463
7/23/201420.4020.4020.0020.001,730
7/22/201420.2520.2519.3120.092,663
7/21/201420.0020.0020.0020.0065
7/18/201420.3220.3219.9520.002,014
7/17/201420.1520.7720.0020.454,587
7/16/201419.4520.3019.2020.3014,447
7/15/201419.5019.6519.3119.453,328
7/14/201419.3419.6519.3419.651,917
7/11/201419.3119.8519.3119.622,699
7/10/201419.6119.6119.4919.592,548
7/9/201419.5120.4819.3219.354,781
7/8/201420.0020.0018.8619.518,995
7/7/201420.4420.4419.8520.085,123
7/3/201420.7821.3120.3220.6914,261
7/2/201420.7121.5020.7121.405,364
7/1/201420.9621.7520.9621.75427
6/30/201420.9821.5020.9821.221,548
6/27/201421.7521.8021.0221.021,381
6/26/201421.5021.5321.1521.503,215
6/25/201420.9321.5020.9321.504,387
6/24/201420.8721.3820.8721.002,552
6/23/201421.0122.1321.0122.063,431
6/20/201421.0521.0521.0321.03345
6/19/201422.0022.2421.9221.963,830
6/18/201421.9822.3821.9822.203,440
6/17/201421.9922.4021.9922.152,713
6/16/201421.7921.7921.7521.791,712
6/13/201421.6021.9721.4021.972,043
6/12/201421.8021.8721.3121.852,633
6/11/201421.9521.9521.4221.944,389
6/10/201421.5821.9021.3821.593,958
6/9/201420.9721.5020.9721.504,041
6/6/201421.1321.3520.6121.024,333
6/5/201420.8321.0020.5421.005,281
6/4/201420.6021.3820.6020.964,594
6/3/201420.6320.8420.3520.392,969
6/2/201420.4520.4520.4520.45303
5/30/201421.9921.9920.4520.451,510
5/29/201421.0621.4620.6721.294,225
5/28/201421.2221.5021.2021.211,230
5/27/201421.0221.5121.0121.012,689
5/23/201421.0621.5421.0221.042,950
5/22/201421.9721.9721.0821.562,741
5/21/201420.9220.9820.8320.98600
5/20/201421.8921.8921.8921.891
5/19/201422.0822.0821.8921.89390
5/16/201422.0522.1321.9221.923,162
5/15/201421.6423.2221.1821.618,462
5/14/201421.7222.0021.5021.521,281
5/13/201421.5321.5421.5021.505,084
5/12/201421.1321.8820.8021.138,000
5/9/201421.1121.1121.1121.115
5/8/201420.9621.1120.9621.11684
5/7/201420.9720.9720.9720.97298
5/6/201421.0921.0921.0921.09437
5/5/201421.3521.3620.5021.253,426
5/2/201420.7021.3820.7021.2516,099
5/1/201420.9021.3020.9020.983,415
4/30/201420.4120.8920.1620.851,855
4/29/201420.5420.5420.5420.54103
4/28/201420.6020.6020.5520.55495
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center