Span-America Medical Systems Inc $20.09

up +0.09


22/7/2014 03:59 PM  |  NASDAQ : SPAN  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAN historical data

Date Open High Low Close Volume
7/22/201420.2520.2519.3120.092,663
7/21/201420.0020.0020.0020.000
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
4/25/201421.0021.0020.9020.901,324
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
Trading Center