$18.51 -0.15 (%) Span-America Medical Systems Inc - NASDAQ

May. 27, 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
5/26/201518.6618.6618.6618.66172
5/22/201519.7120.0018.5218.522,539
5/21/201518.9619.5718.8819.0025,311
5/20/201519.2019.4619.0119.0519,841
5/19/201519.7819.9319.1219.1220,631
5/18/201519.2120.3918.9919.8636,013
5/15/201518.8219.4418.8019.0613,352
5/14/201518.4919.0718.2818.7516,352
5/13/201518.3018.5918.2218.4515,589
5/12/201518.2018.6218.2018.495,395
5/11/201518.9818.9818.2718.4219,209
5/8/201519.3019.3018.7319.162,400
5/7/201520.0620.0619.4619.4831,590
5/6/201520.5020.5019.9119.9542,538
5/5/201520.3021.6220.1420.4820,588
5/4/201520.1820.3819.7920.303,225
5/1/201519.3519.7119.1619.7118,480
4/30/201519.4519.5518.6619.555,812
4/29/201519.2419.9619.2419.968,035
4/28/201519.7119.7119.3719.3711,796
4/27/201520.1020.1019.3819.667,222
4/24/201520.0520.2019.7720.202,383
4/23/201520.4020.7020.0520.0559,597
4/22/201519.3420.4318.5020.4318,004
4/21/201518.7819.2818.7419.0513,780
4/20/201519.0119.1118.7518.9314,793
4/17/201518.9119.0118.6719.015,135
4/16/201518.7619.1918.7519.199,119
4/15/201519.0019.0019.0019.00465
4/14/201519.3819.5219.2219.224,531
4/13/201519.1219.7719.0519.4218,742
4/10/201519.1819.2319.1319.235,854
4/9/201519.0219.1819.0019.0715,046
4/8/201519.1419.2719.0019.075,665
4/7/201519.3519.3519.3519.35279
4/6/201519.4019.4019.0719.073,462
4/2/201519.4319.4319.3519.35574
4/1/201519.0019.4519.0019.423,783
3/31/201519.2219.3519.0319.34835
3/30/201519.0219.0219.0119.01652
3/27/201519.3019.3019.3019.30440
3/26/201519.2519.2519.2519.25106
3/25/201519.2219.2519.2219.25382
3/24/201518.9918.9918.9518.951,314
3/23/201518.8118.9918.8118.991,882
3/20/201518.9018.9918.7518.753,025
3/19/201518.9518.9718.5618.972,738
3/18/201518.7318.9918.7318.99679
3/17/201518.3118.9918.0218.986,245
3/16/201518.3118.3117.8618.097,448
3/13/201519.0019.0018.2418.311,646
3/12/201519.1519.1518.6618.961,077
3/11/201518.6919.1818.4918.491,801
3/10/201518.3218.3218.3218.32145
3/9/201518.9818.9818.9818.983
3/6/201518.9818.9818.9818.98217
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center