SPAN-AMERICA MEDICAL $18.75


20/5/2013 03:20 PM  |  NASDAQ : SPAN  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

SPAN historical data

Date Open High Low Close Volume
5/20/2013 18.81 20.18 18.70 18.75 17
5/17/2013 18.70 18.70 18.70 18.70 0
5/16/2013 18.70 18.88 18.69 18.70 15
5/15/2013 18.86 18.87 18.70 18.70 10
5/14/2013 18.84 18.84 18.70 18.70 6
5/13/2013 18.40 18.50 18.40 18.40 30
5/10/2013 18.65 18.80 18.33 18.37 41
5/9/2013 18.88 18.88 18.88 18.88 1
5/8/2013 18.36 18.61 18.36 18.61 5
5/7/2013 18.24 18.58 18.24 18.33 16
5/6/2013 18.67 18.67 18.12 18.25 22
5/3/2013 18.88 18.88 18.68 18.68 21
5/2/2013 18.60 18.60 17.80 18.59 140
5/1/2013 19.06 19.21 19.06 19.10 15
4/30/2013 19.69 19.69 19.69 19.69 5
4/29/2013 19.48 19.66 19.48 19.60 11
4/26/2013 19.06 19.76 19.06 19.50 10
4/25/2013 19.43 19.43 19.20 19.20 12
4/24/2013 19.43 19.55 19.40 19.40 8
4/23/2013 19.36 19.36 19.31 19.33 5
4/22/2013 19.21 19.21 19.21 19.21 0
4/19/2013 19.20 19.73 19.10 19.21 12
4/18/2013 19.75 19.75 19.06 19.06 6
4/17/2013 19.10 19.50 19.10 19.25 26
4/16/2013 20.38 20.38 19.11 19.67 9
4/15/2013 20.33 20.39 19.32 20.00 77
4/12/2013 20.73 20.73 20.73 20.73 0
4/11/2013 20.35 20.84 20.23 20.73 11
4/10/2013 20.54 20.76 20.53 20.63 19
4/9/2013 20.45 20.81 20.45 20.58 9
4/8/2013 20.11 20.83 20.11 20.42 14
4/5/2013 20.65 20.65 20.05 20.05 6
4/4/2013 20.96 20.96 20.13 20.50 15
4/3/2013 20.59 20.93 20.20 20.45 13
4/2/2013 20.04 20.97 20.04 20.54 17
4/1/2013 20.62 20.97 20.10 20.55 34
3/28/2013 20.96 20.96 20.00 20.64 72
3/27/2013 20.33 20.92 20.22 20.49 43
3/26/2013 20.94 20.94 19.86 19.86 3
3/25/2013 20.94 20.94 20.50 20.81 12
3/22/2013 20.34 20.92 20.31 20.92 6
3/21/2013 19.84 20.00 19.84 20.00 18
3/20/2013 19.79 19.97 19.79 19.97 3
3/19/2013 19.57 19.57 19.57 19.57 0
3/18/2013 19.76 19.76 19.55 19.57 10
3/15/2013 19.65 19.65 19.65 19.65 46
3/14/2013 19.61 19.75 19.25 19.49 34
3/13/2013 19.62 19.62 19.49 19.50 4
3/12/2013 19.43 19.61 18.74 19.25 18
3/11/2013 19.30 19.50 19.10 19.28 42
3/8/2013 18.96 19.63 18.96 19.61 50
3/7/2013 19.40 19.49 19.16 19.16 5
3/6/2013 18.40 19.49 18.40 18.98 5
3/5/2013 19.24 19.24 18.47 18.47 71
3/4/2013 18.85 19.54 18.83 18.87 51
3/1/2013 18.86 19.34 18.80 19.03 61
2/28/2013 19.05 19.22 19.05 19.21 24
2/27/2013 19.13 19.13 18.63 19.00 27
2/26/2013 19.00 19.00 19.00 19.00 2
2/25/2013 19.33 19.33 18.70 18.77 5
2/22/2013 19.20 19.20 19.20 19.20 2
2/21/2013 19.21 19.21 19.21 19.21 0
2/20/2013 18.57 19.21 18.57 19.21 21
2/19/2013 18.98 18.99 18.98 18.99 2
2/15/2013 19.49 19.49 19.49 19.49 4
2/14/2013 19.27 19.27 19.27 19.27 0
2/13/2013 19.22 19.65 19.22 19.27 14
2/12/2013 19.63 19.63 19.42 19.42 2
2/11/2013 18.50 18.80 18.50 18.75 35
2/8/2013 18.60 18.60 18.60 18.60 0
2/7/2013 18.29 18.90 18.26 18.60 4
2/6/2013 18.62 18.62 18.28 18.38 8
2/5/2013 18.48 19.46 18.32 18.50 16
2/4/2013 17.72 18.50 17.72 18.50 39
2/1/2013 18.57 19.12 17.50 17.82 152
1/31/2013 19.51 19.51 18.36 19.01 14
1/30/2013 19.30 19.30 19.30 19.30 1
1/29/2013 19.44 19.79 19.27 19.76 9
1/28/2013 19.28 19.28 19.28 19.28 1
1/25/2013 19.27 19.79 19.25 19.54 20
1/24/2013 19.50 19.78 18.67 19.78 7
1/23/2013 18.90 19.50 18.90 19.50 14
1/22/2013 18.92 18.92 18.92 18.92 3
1/18/2013 19.30 19.30 19.00 19.00 16
1/17/2013 19.25 19.25 18.82 18.82 3
1/16/2013 19.34 19.34 19.28 19.30 9
1/15/2013 19.87 19.87 19.10 19.13 69
1/14/2013 19.75 19.92 19.26 19.83 49
1/11/2013 19.15 19.64 19.15 19.64 63
1/10/2013 18.75 19.25 18.75 19.25 6
1/9/2013 19.27 19.28 18.96 18.96 8
1/8/2013 18.88 19.20 18.75 19.15 21
1/7/2013 18.75 19.16 18.75 19.06 18
1/4/2013 18.84 19.12 18.75 19.03 79
1/3/2013 18.73 18.83 18.73 18.83 7
1/2/2013 17.97 18.74 17.52 18.74 48
12/31/2012 17.63 17.92 17.50 17.92 37
12/28/2012 17.62 17.65 17.55 17.61 26
12/27/2012 17.64 18.00 17.64 17.96 8
12/26/2012 17.54 17.75 17.51 17.65 56
Marketplace
Trading Center