Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 2:12PM ET - U.S. Markets close in 1 hour and 48 minutes. Dow  0.22% Nasdaq  0.29%

Span-America Medical Systems Inc. (SPAN)

At 12:44PM ET: 16.46   0.55 (3.46%)

MORE ON SPAN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 3-Dec-09 15.65 15.91 15.42 15.91 6,600 15.91 2-Dec-09 15.61 15.88 15.55 15.62 2,300 15.62 1-Dec-09 17.18 17.18 16.00 16.65 3,800 16.65 30-Nov-09 16.80 17.15 16.77 17.15 4,800 17.15 27-Nov-09 15.94 16.87 15.94 16.85 1,200 16.85 25-Nov-09 16.49 16.49 16.06 16.13 1,500 16.13 24-Nov-09 16.23 16.23 15.71 16.08 1,500 16.08 23-Nov-09 15.75 16.49 15.33 15.89 3,300 15.89 20-Nov-09 16.52 16.52 15.15 15.44 10,400 15.44 19-Nov-09 17.00 17.00 17.00 17.00 0 17.00 18-Nov-09 16.25 17.00 16.25 17.00 7,500 17.00 18-Nov-09 $ 0.10 Dividend 17-Nov-09 16.22 16.25 16.22 16.25 500 16.15 16-Nov-09 16.35 16.35 16.00 16.00 1,100 15.90 13-Nov-09 16.15 16.35 15.70 16.35 6,300 16.25 12-Nov-09 15.87 16.00 15.84 16.00 10,100 15.90 11-Nov-09 15.82 16.20 15.75 16.20 13,500 16.10 10-Nov-09 15.57 16.24 15.51 16.24 18,000 16.14 9-Nov-09 15.65 15.99 15.50 15.50 1,900 15.40 6-Nov-09 13.93 15.50 13.93 15.08 6,500 14.99 5-Nov-09 13.93 13.93 13.71 13.71 1,500 13.63 4-Nov-09 13.35 13.71 13.35 13.54 2,500 13.46 3-Nov-09 13.38 13.38 13.38 13.38 100 13.30 2-Nov-09 13.80 13.80 13.80 13.80 100 13.72 30-Oct-09 13.81 13.81 13.52 13.52 400 13.44 29-Oct-09 13.50 13.87 13.50 13.87 900 13.78 28-Oct-09 13.74 13.74 13.60 13.60 1,200 13.52 27-Oct-09 14.18 14.18 14.18 14.18 300 14.09 26-Oct-09 14.60 14.60 13.76 13.76 3,800 13.68 23-Oct-09 14.90 14.99 14.55 14.55 1,800 14.46 22-Oct-09 14.80 14.91 14.80 14.90 1,600 14.81 21-Oct-09 15.00 15.34 14.50 15.20 2,200 15.11 20-Oct-09 15.02 15.49 15.01 15.39 1,000 15.30 19-Oct-09 14.96 14.96 14.96 14.96 200 14.87 16-Oct-09 15.31 15.31 15.31 15.31 0 15.22 15-Oct-09 16.35 16.35 15.29 15.31 10,000 15.22 14-Oct-09 15.20 16.10 15.20 16.10 9,900 16.00 13-Oct-09 15.43 15.43 15.43 15.43 400 15.34 12-Oct-09 15.20 15.46 15.20 15.46 2,700 15.36 9-Oct-09 14.55 15.14 14.50 15.14 12,600 15.05 8-Oct-09 14.40 14.49 14.00 14.49 5,900 14.40 7-Oct-09 14.20 14.35 14.20 14.35 8,600 14.26 6-Oct-09 13.75 14.15 13.75 14.14 3,800 14.05 5-Oct-09 13.47 13.84 13.47 13.83 1,300 13.74 2-Oct-09 12.95 13.53 12.95 13.53 6,800 13.45 1-Oct-09 13.09 13.30 13.00 13.15 3,400 13.07 30-Sep-09 12.87 13.09 12.84 13.00 7,400 12.92 29-Sep-09 12.84 12.95 12.56 12.94 24,100 12.86 28-Sep-09 12.84 12.84 12.50 12.63 2,900 12.55 25-Sep-09 12.60 12.70 12.55 12.70 3,400 12.62 24-Sep-09 12.75 12.76 12.60 12.60 2,500 12.52 23-Sep-09 12.76 12.76 12.76 12.76 200 12.68 22-Sep-09 12.15 12.84 12.15 12.25 5,500 12.17 21-Sep-09 12.25 12.38 12.25 12.25 14,100 12.17 18-Sep-09 12.74 12.84 12.16 12.16 17,000 12.09 17-Sep-09 12.50 12.74 12.50 12.65 1,900 12.57 16-Sep-09 11.89 12.48 11.89 12.41 3,800 12.33 15-Sep-09 12.00 12.20 12.00 12.02 2,500 11.95 14-Sep-09 12.39 12.39 12.00 12.37 3,600 12.29 11-Sep-09 12.22 12.22 12.22 12.22 200 12.14 10-Sep-09 11.51 12.12 11.51 12.12 900 12.05 9-Sep-09 12.30 12.39 12.30 12.39 2,700 12.31 8-Sep-09 12.03 12.32 12.00 12.32 1,300 12.24 4-Sep-09 12.15 12.15 12.10 12.11 1,800 12.04 3-Sep-09 11.80 11.80 11.80 11.80 800 11.73 2-Sep-09 11.90 12.00 11.90 12.00 2,500 11.93 1-Sep-09 11.95 12.00 11.90 11.90 700 11.83 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions