$19.50 0.00 (%) Span-America Medical Systems Inc - NASDAQ

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAN historical data

Date Open High Low Close Volume
3/5/201518.8719.5518.7619.505,861
3/4/201518.7019.0018.7019.002,922
3/3/201518.4018.6118.4018.611,868
3/2/201518.4018.5018.2618.344,638
2/27/201518.3918.4518.0818.208,008
2/26/201518.3718.3918.2518.254,278
2/25/201518.3818.4018.3018.301,909
2/24/201518.3818.3918.2018.202,800
2/23/201518.1718.3418.1718.341,702
2/20/201518.1518.3818.1518.183,794
2/19/201518.2718.3518.1518.268,266
2/18/201518.1818.3118.1818.18882
2/17/201518.2518.4318.1518.2513,347
2/13/201518.3518.4517.8718.3017,271
2/12/201518.4618.4618.2518.455,346
2/11/201518.2518.4418.2318.438,474
2/10/201518.2518.2518.1818.2010,512
2/9/201518.1818.1817.8818.151,541
2/6/201517.5118.0217.5117.9521,423
2/5/201517.9618.4517.5117.522,553
2/4/201517.2618.3717.0517.0610,608
2/3/201518.4618.4616.6416.947,990
2/2/201517.0717.1716.5716.5712,051
1/30/201517.0017.2016.9017.207,218
1/29/201516.9617.1016.8016.955,676
1/28/201517.2417.2416.9616.972,982
1/27/201517.0017.4816.9017.401,135
1/26/201517.4317.4316.9516.953,362
1/23/201517.3617.8916.9017.1011,338
1/22/201517.2017.5017.1517.3115,469
1/21/201517.7017.7017.1617.189,661
1/20/201517.5417.5417.5417.54469
1/16/201517.5617.6817.5117.542,150
1/15/201517.7218.4117.6917.973,398
1/14/201518.0018.4117.5117.869,030
1/13/201517.8917.9017.8917.89450
1/12/201517.6517.9917.6517.928,013
1/9/201517.7018.2317.5018.149,982
1/8/201517.8417.8417.5017.752,059
1/7/201517.3418.1617.3418.044,310
1/6/201517.1717.1716.8017.16812
1/5/201517.0917.0916.9016.953,792
1/2/201517.2317.2416.9017.0012,994
12/31/201417.2517.2517.0117.034,311
12/30/201417.1817.2317.0517.122,252
12/29/201417.0117.8817.0017.182,093
12/26/201417.6017.6017.0017.104,011
12/24/201417.9817.9817.3717.371,536
12/23/201417.2217.5717.2217.57863
12/22/201417.9417.9417.0017.554,264
12/19/201417.5318.0617.5317.632,047
12/18/201416.7617.7016.7617.365,258
12/17/201417.0418.3016.5716.616,108
12/16/201418.1918.1916.5716.572,206
12/15/201417.8218.7517.8218.305,019
12/12/201419.5019.5019.1019.459,306
12/11/201419.1619.2518.9519.0515,049
12/10/201419.2119.2119.0019.00902
12/9/201419.1119.2118.9618.964,492
12/8/201419.0019.1919.0019.181,958
12/5/201419.1919.2219.1019.101,118
12/4/201419.2019.2019.0219.091,485
12/3/201419.0619.1618.8518.9510,742
12/2/201419.0119.3019.0019.283,104
12/1/201419.7019.7019.0119.063,685
11/28/201419.1919.5719.1919.57875
11/26/201419.2219.2519.1519.212,337
11/25/201419.2819.4619.0119.018,864
11/24/201419.2519.2719.2019.27785
11/21/201418.8519.1918.8519.192,810
11/20/201419.3019.7419.0019.195,620
11/19/201419.7519.7519.3419.346,603
11/18/201419.8419.9219.5019.502,268
11/17/201419.2520.1619.2519.2510,380
11/14/201418.7619.7518.7519.2532,573
11/13/201418.9818.9918.9818.99368
11/12/201419.0919.0918.6218.62250
11/11/201419.4019.4018.5018.616,362
11/10/201419.3419.7518.9719.2510,396
11/7/201419.0019.0018.5518.722,455
11/6/201418.5819.0018.4018.993,745
11/5/201418.9518.9518.3018.351,426
11/4/201418.5218.5218.0418.202,646
11/3/201418.0218.5218.0218.52638
10/31/201418.9918.9918.8518.85927
10/30/201418.6918.7718.6818.681,731
10/29/201418.6519.0018.6519.006,821
10/28/201417.9518.8317.9518.738,216
10/27/201418.6018.7017.6917.731,317
10/24/201418.4418.4418.4218.42550
10/23/201418.3918.4218.3918.42529
10/22/201417.9717.9717.9717.970
10/21/201418.0518.7217.0117.979,163
10/20/201418.0418.0417.8517.90962
10/17/201418.4518.9718.4518.961,306
10/16/201417.8518.4517.8518.451,840
10/15/201417.8419.3017.8419.301,225
10/14/201418.0018.0017.5517.673,774
10/13/201418.0018.0017.3617.36325
10/10/201418.9919.0018.0018.865,755
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center