Spansion Inc Historical Stock Prices

CODE 
$33.11
*  
0.01
0.03%
Get CODE Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  33.10  33.43  32.54  33.11 1,125,290
12/19/2014 33.06 33.43 32.54 33.11 1,126,210
12/18/2014 33.25 33.27 32.42 33.1 1,386,167
12/17/2014 32.36 32.94 31.92 32.7 1,831,386
12/16/2014 31.7 33 31.69 32.34 2,560,801
12/15/2014 31.94 32.84 31.13 32 3,013,511
12/12/2014 30.99 32.06 30.72 31.31 3,133,532
12/11/2014 30.24 31.5 29.739 31.42 2,671,495
12/10/2014 30 30.82 29.85 30.03 1,870,927
12/09/2014 29.38 30.08 28.88 30.03 2,379,567
12/08/2014 29.99 30.035 29.34 29.72 1,084,781
12/05/2014 28.9 30.39 28.76 30.13 3,798,804
12/04/2014 28.85 29.11 28.64 29.01 3,366,980
12/03/2014 27.97 29.3 27.83 28.86 6,921,976
12/02/2014 27.03 28.73 26.83 27.86 24,042,720
12/01/2014 23.16 23.29 22.461 22.85 2,831,034
11/28/2014 23 23.48 22.685 23.37 813,513
11/26/2014 22 22.97 21.94 22.79 733,802
11/25/2014 22.11 22.55 21.88 22.04 764,871
11/24/2014 21.5 22.24 21.41 22.13 1,133,960
11/21/2014 21.74 21.85 21.43 21.5 679,503
11/20/2014 20.93 21.78 20.74 21.36 814,418
11/19/2014 21.29 21.29 20.73 21.1 598,106
11/18/2014 20.99 21.49 20.99 21.29 527,643
11/17/2014 21.07 21.4 20.78 20.99 686,473
11/14/2014 21.09 21.27 20.79 21.08 677,663
11/13/2014 21.31 21.75 20.85 21.08 1,271,571
11/12/2014 20.85 21.4 20.78 21.31 1,165,392
11/11/2014 20.88 21.25 20.71 21 937,605
11/10/2014 20.38 20.95 20.27 20.93 942,245
11/07/2014 20.69 20.91 20.15 20.45 994,904
11/06/2014 20.21 20.84 20.14 20.73 1,133,826
11/05/2014 20.74 21.26 20.23 20.34 1,790,337
11/04/2014 20.29 21.36 20.18 20.52 1,930,619
11/03/2014 20.25 20.85 20.17 20.48 1,866,644
10/31/2014 19.85 20.97 18.515 20.58 8,750,793
10/30/2014 17.12 17.47 16.04 16.53 3,954,116
10/29/2014 17.86 17.86 16.98 17.16 2,316,776
10/28/2014 17.31 17.97 17.21 17.97 1,142,781
10/27/2014 17.36 17.46 16.85 17.19 1,665,588
10/24/2014 17.36 17.7 17.05 17.66 573,887
10/23/2014 17.16 17.71 17.11 17.39 1,637,297
10/22/2014 17.45 17.45 16.86 16.86 1,153,547
10/21/2014 16.84 17.42 16.79 17.35 1,291,457
10/20/2014 16.16 16.63 16.09 16.59 1,080,355
10/17/2014 16.49 17.1 16.11 16.16 1,556,452
10/16/2014 15.45 16.43 15.44 16.27 2,048,082
10/15/2014 15.26 16.25 15.14 16.04 2,914,884
10/14/2014 16.34 16.48 15.24 15.7 4,296,793
10/13/2014 17.06 17.12 15.96 16.01 3,492,975
10/10/2014 19.6 19.75 16.71 16.98 5,917,573
10/09/2014 21.05 21.22 19.97 20 1,215,363
10/08/2014 20.7 21.19 20.4 21.18 864,409
10/07/2014 21.05 21.45 20.65 20.66 868,778
10/06/2014 21.65 21.73 21.13 21.23 1,252,486
10/03/2014 21.88 22.2 21.52 21.54 1,330,049
10/02/2014 21.4 21.8 20.64 21.68 4,494,193
10/01/2014 22.79 22.81 21.28 21.29 2,752,027
09/30/2014 22.42 22.9 22.1 22.79 1,588,059
09/29/2014 22.23 22.667 22.06 22.52 1,606,477
09/26/2014 22.4 22.655 22.26 22.51 943,228
09/25/2014 22.92 22.9901 22.14 22.31 1,553,576
09/24/2014 23.32 23.44 22.67 22.99 1,381,966
09/23/2014 22.69 23.4601 22.41 23.25 1,893,144
09/22/2014 23.06 23.43 22.8 22.86 1,068,500
09/19/2014 23.69 23.94 22.941 23.21 1,820,618
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?