$19.27 +0.08 (%) Span-America Medical Systems Inc - NASDAQ

Nov. 24, 2014 | 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
11/21/201418.8519.1918.8519.192,810
11/20/201419.3019.7419.0019.195,620
11/19/201419.7519.7519.3419.346,603
11/18/201419.8419.9219.5019.502,268
11/17/201419.2520.1619.2519.2510,380
11/14/201418.7619.7518.7519.2532,573
11/13/201418.9818.9918.9818.99368
11/12/201419.0919.0918.6218.62250
11/11/201419.4019.4018.5018.616,362
11/10/201419.3419.7518.9719.2510,396
11/7/201419.0019.0018.5518.722,455
11/6/201418.5819.0018.4018.993,745
11/5/201418.9518.9518.3018.351,426
11/4/201418.5218.5218.0418.202,646
11/3/201418.0218.5218.0218.52638
10/31/201418.9918.9918.8518.85927
10/30/201418.6918.7718.6818.681,731
10/29/201418.6519.0018.6519.006,821
10/28/201417.9518.8317.9518.738,216
10/27/201418.6018.7017.6917.731,317
10/24/201418.4418.4418.4218.42550
10/23/201418.3918.4218.3918.42529
10/22/201417.9717.9717.9717.970
10/21/201418.0518.7217.0117.979,163
10/20/201418.0418.0417.8517.90962
10/17/201418.4518.9718.4518.961,306
10/16/201417.8518.4517.8518.451,840
10/15/201417.8419.3017.8419.301,225
10/14/201418.0018.0017.5517.673,774
10/13/201418.0018.0017.3617.36325
10/10/201418.9919.0018.0018.865,755
10/9/201418.0018.3816.6818.003,669
10/8/201418.4018.4017.9417.941,631
10/7/201418.6018.9918.1018.703,195
10/6/201418.6518.8118.5018.636,213
10/3/201418.8018.8018.1918.701,359
10/2/201418.6019.0018.5918.903,212
10/1/201419.0019.0018.3018.749,054
9/30/201419.0619.4519.0619.45777
9/29/201418.9019.0018.9019.001,632
9/26/201418.9119.4018.9119.041,688
9/25/201418.9019.2118.9019.011,125
9/24/201418.9319.4418.9319.001,603
9/23/201419.0419.4018.9119.003,244
9/22/201419.3619.3919.0319.062,302
9/19/201419.1019.6419.1019.645,208
9/18/201418.9519.6318.9119.5312,994
9/17/201418.9519.2718.9018.953,219
9/16/201418.9819.1618.9819.082,496
9/15/201418.8019.2418.8018.901,690
9/12/201418.8419.0318.8018.843,825
9/11/201418.9119.4818.8118.984,174
9/10/201418.9819.2218.8219.005,603
9/9/201419.1119.3518.9019.154,572
9/8/201419.2019.4418.8518.896,964
9/5/201419.3519.4618.8719.005,813
9/4/201419.1619.1918.8519.003,577
9/3/201419.0019.4819.0019.0111,864
9/2/201419.2519.5918.8419.148,203
8/29/201419.3419.3419.1019.21716
8/28/201419.2419.3419.0619.293,812
8/27/201419.5019.5019.0019.447,011
8/26/201419.6119.7019.4019.623,917
8/25/201419.2319.7319.2019.613,530
8/22/201419.5219.5518.9819.026,290
8/21/201419.6019.8119.3619.488,045
8/20/201419.6619.9219.2819.3830,792
8/19/201419.7720.0219.2319.3526,916
8/18/201419.5019.5019.1219.3928,417
8/15/201419.2420.0018.8519.6018,016
8/14/201419.3020.0519.3019.4512,747
8/13/201418.8619.6518.8219.3029,177
8/12/201418.8518.8618.8518.852,430
8/11/201418.9519.1818.9019.152,234
8/8/201419.0319.0818.7619.0812,853
8/7/201419.0019.3418.4519.2132,849
8/6/201420.3520.3518.6518.8417,509
8/5/201419.7019.7018.0918.8532,033
8/4/201420.7020.7019.6819.791,148
8/1/201419.9019.9019.9019.90164
7/31/201419.5319.9019.5319.903,378
7/30/201419.4619.4619.4619.46287
7/29/201420.4020.4519.4919.671,123
7/28/201419.9419.9419.9419.9480
7/25/201419.9419.9419.9419.94100
7/24/201420.3320.4019.9019.905,463
7/23/201420.4020.4020.0020.001,730
7/22/201420.2520.2519.3120.092,663
7/21/201420.0020.0020.0020.0065
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center