Spansion Inc Historical Stock Prices

CODE 
$21.9
*  
0.19
0.86%
Get CODE Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading CODE now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.01  22.47  21.74  21.90 1,151,986
07/09/2014 22.08 22.47 21.74 21.9 1,152,456
07/08/2014 21.53 22.16 21.27 22.09 1,761,840
07/07/2014 21.62 21.7599 21.51 21.52 447,065
07/03/2014 21.47 21.73 21.44 21.69 200,658
07/02/2014 21.58 21.76 21.37 21.4 547,251
07/01/2014 21.14 21.82 21.14 21.58 1,283,922
06/30/2014 20.88 21.13 20.59 21.07 1,049,370
06/27/2014 20.74 21.26 20.74 20.87 2,629,424
06/26/2014 21.05 21.16 20.63 20.8 498,842
06/25/2014 20.93 21.072 20.69 21 1,126,469
06/24/2014 21.39 21.45 20.79 20.94 1,713,474
06/23/2014 21.43 21.81 21.22 21.4 804,287
06/20/2014 21.66 21.7 21.26 21.41 1,289,974
06/19/2014 21.95 21.95 21.02 21.71 2,076,527
06/18/2014 21.91 22 21.57 21.93 794,196
06/17/2014 21.61 22.16 21.61 21.92 1,595,204
06/16/2014 21.38 21.75 21.29 21.61 1,409,579
06/13/2014 21.79 21.79 21.13 21.38 2,515,293
06/12/2014 21.43 21.85 21.27 21.48 1,633,984
06/11/2014 21.15 21.75 21.05 21.45 1,972,833
06/10/2014 20.9 21.28 20.73 21.19 1,774,965
06/09/2014 20.6 21.12 20.52 20.75 1,716,201
06/06/2014 20.05 20.62 19.97 20.52 1,159,215
06/05/2014 20.01 20.17 19.7 19.95 1,742,465
06/04/2014 19.7 20.01 19.58 20 1,426,071
06/03/2014 19.76 19.79 19.5 19.74 764,140
06/02/2014 19.29 19.94 18.97 19.8 2,041,057
05/30/2014 19.33 19.41 18.96 19.05 1,416,671
05/29/2014 18.99 19.3695 18.85 19.26 2,030,602
05/28/2014 18.37 18.905 18.35 18.85 553,791
05/27/2014 18.17 18.44 18.15 18.4 750,035
05/23/2014 18.1 18.17 17.98 18.1 637,926
05/22/2014 18.03 18.32 17.99 18.08 1,335,264
05/21/2014 17.92 18.17 17.7 18.04 723,800
05/20/2014 17.9 18.03 17.71 17.91 599,679
05/19/2014 17.72 18.05 17.72 17.97 460,735
05/16/2014 17.59 18.05 17.47 17.82 489,327
05/15/2014 17.53 17.72 17.19 17.58 558,049
05/14/2014 17.77 17.77 17.5 17.56 392,196
05/13/2014 17.81 18.1 17.61 17.78 564,196
05/12/2014 17.73 18.16 17.72 17.77 748,390
05/09/2014 17.37 17.75 17.25 17.69 422,396
05/08/2014 17.71 17.81 17.17 17.45 900,362
05/07/2014 16.78 18.36 16.711 17.79 1,607,410
05/06/2014 17.8 18.15 17.5 17.56 1,131,813
05/05/2014 17.67 17.67 17.221 17.44 703,518
05/02/2014 17.63 17.9 17.543 17.81 301,119
05/01/2014 17.76 17.76 17.43 17.64 535,239
04/30/2014 17.65 17.84 17.35 17.83 448,334
04/29/2014 17.68 17.8 17.51 17.67 353,081
04/28/2014 17.81 17.91 17.35 17.55 463,272
04/25/2014 18.06 18.06 17.56 17.76 661,423
04/24/2014 18.59 18.59 18.05 18.16 447,449
04/23/2014 18.64 18.72 18.36 18.36 315,075
04/22/2014 18.45 18.77 18.36 18.67 935,179
04/21/2014 18.73 18.89 18.39 18.47 356,386
04/17/2014 17.8 18.7 17.78 18.64 2,035,124
04/16/2014 17.61 17.79 17.39 17.73 374,034
04/15/2014 17.56 17.73 17.3 17.49 801,723
04/14/2014 17.33 17.63 17.02 17.18 976,086
04/11/2014 17.16 17.46 16.93 17.16 1,219,656
04/10/2014 17.93 17.95 17.33 17.34 1,036,888
04/09/2014 18.04 18.11 17.85 17.9 788,034
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?