Span-America Medical Systems Inc $20.95

up +0.10


24/4/2014 08:10 PM  |  NASDAQ : SPAN  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAN historical data

Date Open High Low Close Volume
4/24/201420.9221.0620.9220.951,257
4/23/201420.4321.0020.4120.858,798
4/22/201422.0522.0521.0021.016,216
4/21/201421.6922.4421.3422.302,346
4/17/201422.1022.1021.2521.464,021
4/16/201423.6823.6821.5022.306,426
4/15/201424.7224.7222.2623.699,046
4/14/201423.9224.5922.5322.946,877
4/11/201423.7124.0723.6023.953,424
4/10/201423.0923.8523.0023.468,378
4/9/201422.4523.0022.1022.8015,492
4/8/201422.8322.8322.8322.8316
4/7/201422.7323.0022.5022.835,252
4/4/201422.4122.8022.4122.80345
4/3/201421.7123.3921.7022.5111,496
4/2/201421.9721.9721.9721.97327
4/1/201422.3223.1122.0022.095,116
3/31/201425.0225.0222.4722.9219,595
3/28/201421.8122.2421.5122.248,663
3/27/201420.9021.9120.9021.615,975
3/26/201420.9021.0520.7920.974,201
3/25/201420.2120.9020.2120.83488
3/24/201420.8520.9020.8320.85887
3/21/201420.8420.8420.3020.301,370
3/20/201420.8820.8820.8820.88105
3/19/201420.3320.8820.3320.883,580
3/18/201420.6120.6120.4920.49559
3/17/201420.1520.6120.0320.612,396
3/14/201419.9620.0719.6020.07977
3/13/201419.5520.1719.5519.711,237
3/12/201419.0220.2219.0220.073,899
3/11/201420.0420.0420.0420.04653
3/10/201420.0220.0420.0220.04956
3/7/201420.5920.5920.0220.02369
3/6/201420.2120.7020.2120.601,461
3/5/201420.2120.2319.9520.232,019
3/4/201419.3819.9019.3819.771,396
3/3/201419.2220.4019.2219.524,852
2/28/201419.3219.7519.3219.452,568
2/27/201419.2019.7519.2019.352,547
2/26/201419.2919.5019.2019.201,797
2/25/201419.2519.5019.0019.135,729
2/24/201419.7519.7719.0419.221,156
2/21/201419.0319.7619.0319.76719
2/20/201419.0119.9019.0119.421,781
2/19/201419.4519.6319.1719.632,486
2/18/201419.5519.9019.0619.455,050
2/14/201419.1019.7719.1019.658,019
2/13/201419.4319.6819.1019.682,097
2/12/201419.2219.8018.9619.4313,435
2/11/201419.6520.0519.2419.6010,635
2/10/201420.1020.1019.6319.796,233
2/7/201421.3821.3819.5820.092,158
2/6/201419.4720.7519.4720.5012,481
2/5/201420.8920.9920.5020.804,054
2/4/201420.1921.4320.1120.986,867
2/3/201419.9520.7919.6020.299,049
1/31/201421.0221.0218.3619.8419,470
1/30/201420.8421.5020.0521.2413,842
1/29/201421.8222.0020.8521.632,073
1/28/201420.9422.0220.9422.021,329
1/27/201421.5121.7020.8521.598,897
1/24/201421.9822.0520.7821.535,341
1/23/201421.9222.0321.4021.856,279
1/22/201421.9622.0321.9021.903,233
1/21/201422.0322.0321.5021.63918
1/17/201420.5421.9920.5421.99597
1/16/201422.1922.1921.3021.353,008
1/15/201421.7222.6521.5022.0115,762
1/14/201421.5021.7521.4921.642,850
1/13/201421.1621.5021.0521.349,766
1/10/201421.0221.3920.4221.1022,400
1/9/201420.7320.9720.0320.9712,828
1/8/201420.7620.7620.4320.602,354
1/7/201420.4720.9020.4020.431,849
1/6/201420.9120.9120.2720.27773
1/3/201420.4320.7820.3020.531,210
1/2/201420.6720.6719.9020.061,797
12/31/201319.8520.8419.8520.843,202
12/30/201320.1420.1419.9619.962,455
12/27/201320.9920.9919.8620.032,321
12/26/201319.8320.4919.6719.867,118
12/24/201320.2020.2019.6119.973,188
12/23/201319.8820.3319.8820.182,697
12/20/201320.2020.2119.7519.9110,211
12/19/201320.8020.8020.2020.257,982
12/18/201321.2121.2120.2120.653,130
12/17/201321.3821.3821.3821.38630
12/16/201321.2921.2920.7021.0010,010
12/13/201320.1921.4520.1421.453,614
12/12/201321.3021.8921.1921.574,133
12/11/201321.0021.4520.7621.458,301
12/10/201320.9020.9020.5820.582,653
12/9/201320.2521.0020.2520.7813,025
12/6/201320.0220.3020.0020.303,180
12/5/201319.5019.5019.5019.50100
12/4/201319.9820.0919.5019.875,261
12/3/201320.2020.2019.5820.171,912
12/2/201320.1020.1019.9119.912,626
11/29/201319.7719.9119.1519.725,293
Trading Center