Span - America Medical Systems (SPAN)

17.51 +0.01  +0.06%  Jun 01, 3:05PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Span - America Medical Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 17.75 17.75 17.50 17.50 8300
May 30, 2012 17.69 17.80 17.69 17.80 1200
May 29, 2012 17.77 17.96 17.70 17.70 4407
May 25, 2012 17.33 17.87 17.33 17.87 4987
May 24, 2012 17.25 17.25 17.25 17.25 100.00
May 23, 2012 17.40 17.40 17.31 17.31 759.00
May 22, 2012 17.90 17.90 17.26 17.45 4100
May 21, 2012 17.55 17.89 17.30 17.87 2257
May 18, 2012 17.85 17.85 17.30 17.42 2343
May 17, 2012 17.31 17.90 17.30 17.30 2124
May 16, 2012 17.27 17.96 17.25 17.30 600.00
May 15, 2012 17.52 18.00 17.25 17.25 8878
May 14, 2012 17.88 18.00 17.06 18.00 2900
May 11, 2012 18.00 18.00 18.00 18.00 100.00
May 10, 2012 18.00 18.00 17.80 17.98 3422
May 9, 2012 17.63 17.63 17.63 17.63 0.00
May 8, 2012 17.41 18.40 17.41 17.63 21919
May 7, 2012 16.64 16.84 16.64 16.84 2591
May 4, 2012 16.65 16.65 16.65 16.65 0.00
May 3, 2012 16.00 16.65 16.00 16.65 403.00
May 2, 2012 16.26 16.34 16.26 16.34 456.00
May 1, 2012 16.22 16.22 16.21 16.21 635.00
April 30, 2012 16.28 16.28 16.28 16.28 1450
April 27, 2012 16.28 16.28 16.28 16.28 0.00
April 26, 2012 16.25 16.45 16.25 16.28 876.00
April 25, 2012 16.23 16.23 16.23 16.23 0.00
April 24, 2012 16.48 16.48 16.22 16.23 2476
April 23, 2012 16.52 16.52 16.52 16.52 0.00
April 20, 2012 16.52 16.52 16.52 16.52 479.00
April 19, 2012 16.59 16.60 16.59 16.60 860.00
April 18, 2012 16.41 16.41 16.41 16.41 0.00
April 17, 2012 16.22 16.41 16.22 16.41 839.00
April 16, 2012 16.50 16.70 16.50 16.70 5956
April 13, 2012 16.41 16.50 16.41 16.50 200.00
April 12, 2012 16.49 16.50 16.36 16.49 937.00
April 11, 2012 16.50 16.50 16.50 16.50 500.00
April 10, 2012 16.70 16.70 16.22 16.52 2766
April 9, 2012 16.63 16.70 16.06 16.70 830.00
April 5, 2012 16.65 16.95 16.65 16.87 350.00
April 4, 2012 16.95 16.95 16.95 16.95 200.00
April 3, 2012 16.60 17.10 16.52 16.80 4698
April 2, 2012 17.40 17.40 16.87 17.10 1499
March 30, 2012 16.52 16.52 16.51 16.51 300.00
March 29, 2012 16.83 16.83 16.83 16.83 0.00
March 28, 2012 16.69 16.90 16.69 16.83 1318
March 27, 2012 16.73 16.73 16.60 16.60 528.00
March 26, 2012 16.50 16.60 16.50 16.58 2451
March 23, 2012 16.22 16.35 16.21 16.21 500.00
March 22, 2012 16.50 16.50 16.21 16.22 683.00
March 21, 2012 16.45 16.45 16.42 16.42 232.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SPAN News

Span-America Raises Dividend for 13th Straight Year: http://stks.co/3tH8 $SPAN
about 14 days ago by DynamicDividend
Span-America Declares Cash Dividend
Feb 16, 3:39PM Business Wire
$SPAN filed latest Quarterly Report http://stks.co/2OsC
about 108 days ago by MarketBrief
$SPAN filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1yiC
about 135 days ago by MarketBrief
$SPAN filed latest Annual Report http://stks.co/1j7d
about 154 days ago by MarketBrief
Span-America acquires M.C. Healthcare Products
Dec 09, 12:38PM theflyonthewall.com
$SPAN Acquires MC Healthcare Products
about 175 days ago by Benzinga
Span-America Declares Cash Dividend
Nov 10, 8:00AM Business Wire
$SPAN, on the other hand, has a 3% dividend and a single digit forward P/E...something to consider.
about 272 days ago by MOFinancial
Span-America Declares Cash Dividend
Jul 29, 7:30AM Business Wire
Span-America ups dividend by 10%. Yields 2.84% with a 12 year dividend growth streak. (Div +340% since 2000.) http://goo.gl/eDxps / $SPAN
about 399 days ago by DynamicDividend
Weekly Dividend Stock Evaluations: http://goo.gl/hvxcj $AA $BCE $BDX $BG $CAT $CL $CLF $COV $ENSG $FUL $GE $HCBK $KMB $MHP $PG $SPAN $SWK
about 488 days ago by DynamicDividend
$SPAN 2010 year in review. still throwing off cash but facing strong headwinds. closing position http://bit.ly/gGdg9g
about 498 days ago by asues
$SPAN Q3 Recap - stock took a hit after disappointing quarterly numbers, but seems poised for solid Q4 & year http://bit.ly/aXMQMx
about 668 days ago by asues
new post: $SPAN Q2 results. 82 consecutive quarterly dividends & special dividend. stock still undervalued http://bit.ly/9DHn9z
about 738 days ago by asues
Bah - didn't notice how low the avg volume on $SPAN has been - buying that today may come back to bite me
about 787 days ago by Stargazer71
Thinking of maybe picking up some $SPAN today... hmm...
about 787 days ago by Stargazer71

Recent Quotes

Symbol Price Chg Chg % Market Cap
SPAN 17.51 +0.01 +0.06% 51.10M
SPAB 1.07 +0.04 +3.88%
YGE 2.70 +0.10 +3.85% 378.53M
YELP 15.68 -1.03 -6.16%
YDNT 34.32 -0.39 -1.12% 274.56M
YCS 41.66 -0.27 -0.64%
YAVY 2.65 -0.18 -6.36% 55.27M
YAO 21.73 +0.06 +0.28%
Y 325.31 -3.69 -1.12% 2.813B
UNT 38.65 -1.14 -2.87% 1.935B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close