$17.39 -0.01 (%) Span-America Medical Systems Inc - NASDAQ

May. 27, 2016 | 03:09 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAN historical data

Date Open High Low Close Volume
5/27/201617.1918.0017.1217.391,446
5/26/201617.8517.8517.2617.4013,311
5/25/201617.7917.7917.3017.3315,811
5/24/201617.0618.0716.9518.078,490
5/23/201617.0517.1017.0517.101,193
5/20/201618.6018.6017.0317.162,962
5/19/201617.1217.1217.1017.101,426
5/18/201617.1217.4917.1117.344,347
5/17/201616.9617.3616.9617.10994
5/16/201617.1917.1917.1917.19165
5/13/201617.4217.4217.1317.191,551
5/12/201617.2117.7217.2017.265,699
5/11/201617.3017.4817.1417.143,601
5/10/201617.5017.5117.2317.237,836
5/9/201617.2218.0417.0017.3513,528
5/6/201618.6818.6817.2017.2022,450
5/5/201618.2918.4018.2218.351,598
5/4/201618.6918.7018.6918.70750
5/3/201618.8018.8518.7018.706,266
5/2/201618.9118.9518.9018.901,134
4/29/201618.7518.7618.7518.75968
4/28/201618.8619.0018.7518.992,548
4/27/201619.0019.0018.7518.85999
4/26/201618.9119.0018.8319.002,241
4/25/201618.7319.2018.1819.004,772
4/22/201617.5819.6917.5818.925,779
4/21/201617.0017.6017.0017.375,990
4/20/201617.6117.6216.9216.9516,065
4/19/201617.8017.8017.6317.722,584
4/18/201617.9017.9017.5817.775,079
4/15/201617.8818.2517.8517.908,289
4/14/201618.5018.5917.9217.9217,349
4/13/201619.4819.4819.0419.047,635
4/12/201619.2819.2818.9219.284,357
4/11/201619.5919.6619.2819.48895
4/8/201619.4719.5019.3019.302,042
4/7/201619.2919.3019.2819.282,110
4/6/201618.9619.3918.9619.39508
4/5/201618.8919.1118.8919.081,343
4/4/201619.0019.0019.0019.00151
4/1/201619.0919.4518.8918.897,211
3/31/201619.0519.1118.9519.011,659
3/30/201619.0019.1518.8919.003,806
3/29/201619.0619.4018.9318.934,314
3/28/201619.0519.0518.8418.97829
3/24/201619.0319.0918.8518.85975
3/23/201619.5019.5018.8818.936,146
3/22/201619.3219.5019.0919.503,640
3/21/201619.0019.0019.0019.001,674
3/18/201618.8518.9218.8018.923,262
3/17/201618.9619.5018.9018.903,533
3/16/201619.1019.4918.9419.084,624
3/15/201618.8019.2518.8018.807,866
3/14/201618.9519.1018.9219.011,610
3/11/201618.8618.8618.8618.860
3/10/201618.8618.8618.8618.8639
3/9/201618.8018.8618.8018.86979
3/8/201618.9218.9218.9218.92337
3/7/201618.8618.8618.8018.80486
3/4/201618.5919.0018.5919.001,028
3/3/201619.1519.1519.1019.10771
3/2/201619.0019.0018.6418.641,697
3/1/201618.8018.8018.6018.75444
2/29/201618.6019.1018.4318.43804
2/26/201619.0319.0318.6318.631,029
2/25/201619.2019.2018.9319.123,404
2/24/201619.0419.2519.0419.097,492
2/23/201619.2519.2519.1019.153,301
2/22/201619.1219.1619.0519.05874
2/19/201619.1719.1719.1719.170
2/18/201619.0319.4219.0319.171,731
2/17/201619.4219.4219.4219.42200
2/16/201619.4819.4818.5619.034,243
2/12/201618.6019.3918.6019.35556
2/11/201619.3519.3518.7618.761,175
2/10/201619.4519.4519.4019.40908
2/9/201619.6719.7019.3019.5015,522
2/8/201619.8819.8819.2419.675,959
2/5/201619.7519.7519.2519.755,144
2/4/201619.1519.7419.1319.7410,641
2/3/201619.2419.2519.0019.153,108
2/2/201619.5519.7519.0019.003,155
2/1/201619.7019.7519.7019.75381
1/29/201618.7619.5018.7519.306,340
1/28/201618.7519.4518.5418.8023,184
1/27/201619.0019.0019.0019.0018
1/26/201618.4919.0018.4919.001,707
1/25/201618.5518.8818.5518.622,723
1/22/201618.7018.8918.4918.806,061
1/21/201618.6818.9018.5018.7816,952
1/20/201618.8719.1518.3018.716,829
1/19/201619.1819.1818.6418.922,363
1/15/201619.3619.3819.0019.001,202
1/14/201618.9319.5018.5819.506,388
1/13/201619.1219.1219.1019.10202
1/12/201618.8018.8718.8018.851,269
1/11/201619.0919.0918.8218.82641
1/8/201618.7819.4018.6019.102,955
1/7/201618.6118.6118.6118.61104
1/6/201619.6319.6318.7018.704,931
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center