SPAN Historical Prices | Span-America Medical Systems, I Stock

Dow

0.91% Nasdaq

0.87%

Span-America Medical Systems Inc. (SPAN)

-NasdaqGM

20.09 0.69(3.56%) 3:58PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	20.09	20.09	20.09	20.09	100	20.09
Jun 17, 2013	19.01	19.40	19.00	19.40	900	19.40
Jun 14, 2013	19.80	19.80	19.80	19.80	0	19.80
Jun 13, 2013	19.80	19.80	19.80	19.80	0	19.80
Jun 12, 2013	19.16	19.80	19.16	19.80	800	19.80
Jun 11, 2013	19.67	20.00	19.67	19.78	1,700	19.78
Jun 10, 2013	19.87	20.03	19.41	19.51	1,400	19.51
Jun 7, 2013	20.00	20.04	19.38	19.38	5,200	19.38
Jun 6, 2013	20.10	20.10	20.00	20.00	2,400	20.00
Jun 5, 2013	19.60	20.04	19.60	20.04	1,700	20.04
Jun 4, 2013	19.61	19.99	19.52	19.52	1,600	19.52
Jun 3, 2013	19.56	19.85	19.03	19.50	900	19.50
May 31, 2013	19.32	20.00	19.32	19.38	8,900	19.38
May 30, 2013	19.14	19.70	19.14	19.20	3,400	19.20
May 29, 2013	19.14	19.14	19.14	19.14	200	19.14
May 28, 2013	18.50	19.74	18.50	19.26	1,800	19.26
May 24, 2013	18.87	18.87	18.87	18.87	0	18.87
May 24, 2013	0.125 Dividend
May 23, 2013	18.88	19.19	18.87	18.87	2,200	18.75
May 22, 2013	18.72	18.72	18.72	18.72	0	18.60
May 21, 2013	18.69	19.08	18.69	18.72	1,100	18.60
May 20, 2013	18.81	20.18	18.70	18.75	1,700	18.63
May 17, 2013	18.70	18.70	18.70	18.70	0	18.58
May 16, 2013	18.70	18.88	18.69	18.70	1,500	18.58
May 15, 2013	18.86	18.87	18.70	18.70	1,000	18.58
May 14, 2013	18.84	18.84	18.70	18.70	600	18.58
May 13, 2013	18.40	18.50	18.40	18.40	3,000	18.28
May 10, 2013	18.65	18.80	18.33	18.37	4,100	18.25
May 9, 2013	18.88	18.88	18.88	18.88	100	18.75
May 8, 2013	18.36	18.61	18.36	18.61	500	18.49
May 7, 2013	18.24	18.58	18.24	18.33	1,600	18.21
May 6, 2013	18.67	18.67	18.12	18.25	2,200	18.13
May 3, 2013	18.88	18.88	18.68	18.68	2,100	18.56
May 2, 2013	18.60	18.60	17.80	18.59	14,000	18.47
May 1, 2013	19.06	19.21	19.06	19.10	1,500	18.97
Apr 30, 2013	19.69	19.69	19.69	19.69	500	19.56
Apr 29, 2013	19.48	19.66	19.48	19.60	1,100	19.47
Apr 26, 2013	19.06	19.76	19.06	19.50	1,000	19.37
Apr 25, 2013	19.43	19.43	19.20	19.20	1,200	19.07
Apr 24, 2013	19.43	19.55	19.40	19.40	800	19.27
Apr 23, 2013	19.36	19.36	19.31	19.33	500	19.20
Apr 22, 2013	19.21	19.21	19.21	19.21	0	19.08
Apr 19, 2013	19.20	19.73	19.10	19.21	1,200	19.08
Apr 18, 2013	19.75	19.75	19.06	19.06	600	18.93
Apr 17, 2013	19.10	19.50	19.10	19.25	2,600	19.12
Apr 16, 2013	20.38	20.38	19.11	19.67	900	19.54
Apr 15, 2013	20.33	20.39	19.32	20.00	7,700	19.87
Apr 12, 2013	20.73	20.73	20.73	20.73	0	20.59
Apr 11, 2013	20.35	20.84	20.23	20.73	1,100	20.59
Apr 10, 2013	20.54	20.76	20.53	20.63	1,900	20.49
Apr 9, 2013	20.45	20.81	20.45	20.58	900	20.44
Apr 8, 2013	20.11	20.83	20.11	20.42	1,400	20.28
Apr 5, 2013	20.65	20.65	20.05	20.05	600	19.92
Apr 4, 2013	20.96	20.96	20.13	20.50	1,500	20.36
Apr 3, 2013	20.59	20.93	20.20	20.45	1,300	20.31
Apr 2, 2013	20.04	20.97	20.04	20.54	1,700	20.40
Apr 1, 2013	20.62	20.97	20.10	20.55	3,400	20.41
Mar 28, 2013	20.96	20.96	20.00	20.64	7,200	20.50
Mar 27, 2013	20.33	20.92	20.22	20.49	4,300	20.35
Mar 26, 2013	20.94	20.94	19.86	19.86	300	19.73
Mar 25, 2013	20.94	20.94	20.50	20.81	1,200	20.67
Mar 22, 2013	20.34	20.92	20.31	20.92	600	20.78
Mar 21, 2013	19.84	20.00	19.84	20.00	1,800	19.87
Mar 20, 2013	19.79	19.97	19.79	19.97	300	19.84
Mar 19, 2013	19.57	19.57	19.57	19.57	0	19.44
Mar 18, 2013	19.76	19.76	19.55	19.57	1,000	19.44
Mar 15, 2013	19.65	19.65	19.65	19.65	4,600	19.52
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SPAN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Span-America Medical Systems Inc. (SPAN)