Spansion Inc Historical Stock Prices

CODE 
$17.66
*  
0.27
1.55%
Get CODE Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading CODE now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CODE After Hours
 
 
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: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  17.23  17.70  17.05  17.66 567,657
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
09/18/2014 22.83 23.65 22.8 23.58 1,264,010
09/17/2014 22.73 23.35 22.53 22.76 1,401,200
09/16/2014 21.56 22.75 21.49 22.68 2,424,674
09/15/2014 22.09 22.23 21.36 21.58 1,316,271
09/12/2014 22.5 22.5 21.85 22.07 1,080,595
09/11/2014 22.33 22.61 22.3 22.5 909,162
09/10/2014 22.5 22.76 22.242 22.53 1,071,152
09/09/2014 22.63 23.15 22.2951 22.49 1,519,553
09/08/2014 22.77 23.02 22.59 22.76 968,946
09/05/2014 22.88 23.46 22.79 22.79 1,254,624
09/04/2014 22.68 23.48 22.52 22.94 2,658,430
09/03/2014 22.17 22.78 22.03 22.74 1,828,896
09/02/2014 22.31 22.48 21.94 22.05 1,842,329
08/29/2014 21.65 22.77 21.55 22.3 2,571,807
08/28/2014 20.52 21.77 20.41 21.6 2,167,824
08/27/2014 20.57 20.77 20.29 20.61 1,178,663
08/26/2014 20.54 20.95 20.28 20.56 1,764,591
08/25/2014 20 20.67 19.66 20.65 1,779,726
08/22/2014 19.96 20.09 19.71 19.95 846,529
08/21/2014 19.77 20.08 19.48 20.02 994,769
08/20/2014 19.24 20.59 19.22 19.73 4,224,611
08/19/2014 18.68 19.3 18.67 19.29 1,478,480
08/18/2014 18.61 18.61 18.3 18.6 940,806
08/15/2014 18.61 18.8 18.39 18.52 669,394
08/14/2014 18.58 18.58 18.3 18.48 1,066,656
08/13/2014 18.21 18.85 18.11 18.51 1,134,331
08/12/2014 18.63 18.67 18.085 18.19 1,832,801
08/11/2014 18.49 18.8 18.43 18.77 591,431
08/08/2014 18.39 18.62 18.31 18.49 606,107
08/07/2014 18.77 18.99 18.39 18.44 752,609
08/06/2014 18.74 19.14 18.61 18.66 775,831
08/05/2014 19.15 19.15 18.78 18.88 993,964
08/04/2014 19.17 19.51 18.93 19.26 2,241,166
08/01/2014 18.99 19.39 18.36 19.13 2,767,484
07/31/2014 18.58 19.6 18.55 18.97 5,588,896
07/30/2014 20.49 20.63 20.1 20.4 2,155,896
07/29/2014 20.51 20.66 20.045 20.34 1,305,608
07/28/2014 20.39 20.55 19.87 20.35 1,621,730
07/25/2014 22.1 22.13 19.81 20.37 3,497,858
07/24/2014 22.4 22.49 22.14 22.3 661,243
07/23/2014 22.85 23.36 22.195 22.4 2,239,961
07/22/2014 22.35 22.73 22.305 22.44 842,572
07/21/2014 22.49 22.5533 22.18 22.26 814,957
07/18/2014 22.31 22.815 22.31 22.5 1,062,876
07/17/2014 22.79 23 22 22.27 1,321,107
07/16/2014 21.87 23.2 21.69 22.9 1,809,188
07/15/2014 22.05 22.3 21.53 21.69 998,613
07/14/2014 21.78 22.22 21.54 22.04 1,171,659
07/11/2014 21.49 21.625 21.32 21.41 480,415
07/10/2014 21.43 21.7 21.266 21.54 738,209
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
04/08/2014 17.9 18.22 17.8 17.94 1,238,417
04/07/2014 17.94 18.1 17.6 17.88 629,426
04/04/2014 18.33 18.33 17.67 17.84 1,418,895
04/03/2014 18.23 18.38 18.0899 18.19 815,432
04/02/2014 18.12 18.27 17.96 18.14 631,677
04/01/2014 17.52 18.22 17.49 18.1 1,499,872
03/31/2014 17.4 17.66 17.13 17.42 1,078,389
03/28/2014 17.2 17.64 17.2 17.3 288,242
03/27/2014 17.11 17.44 17.06 17.19 749,880
03/26/2014 17.55 17.6 17.05 17.07 398,170
03/25/2014 17.29 17.66 17.15 17.37 717,572
03/24/2014 17.58 17.75 17.08 17.15 1,121,587
03/21/2014 17.86 17.91 17.449 17.56 645,611
03/20/2014 17.44 17.8 17.41 17.72 336,429
03/19/2014 17.77 17.805 17.355 17.45 492,859
03/18/2014 17.55 17.85 17.29 17.76 593,523
03/17/2014 16.8 17.47 16.62 17.45 1,484,823
03/14/2014 16.35 16.64 16.29 16.32 696,666
03/13/2014 16.6 16.65 16.21 16.35 935,513
03/12/2014 16.21 16.62 16.17 16.58 455,285
03/11/2014 16.52 16.63 16.07 16.24 546,199
03/10/2014 16.66 16.855 16.48 16.56 769,129
03/07/2014 17.01 17.06 16.55 16.66 900,272
03/06/2014 16.85 17.01 16.73 16.94 1,008,672
03/05/2014 16.65 16.77 16.52 16.77 643,397
03/04/2014 16.53 16.79 16.4375 16.62 1,023,259
03/03/2014 16.12 16.44 15.89 16.37 569,992
02/28/2014 16.23 16.435 16.135 16.31 1,008,289
02/27/2014 16.23 16.285 16.02 16.17 997,057
02/26/2014 16.34 16.39 16.12 16.24 932,973
02/25/2014 16.29 16.44 15.99 16.34 1,031,375
02/24/2014 16.37 16.6 16.25 16.29 1,165,329
02/21/2014 16.33 16.36 16.13 16.29 1,095,384
02/20/2014 16.22 16.39 15.92 16.33 1,047,751
02/19/2014 16.33 16.37 16.15 16.25 865,087
02/18/2014 16.23 16.485 16.23 16.39 530,718
02/14/2014 16.12 16.3 15.94 16.25 697,612
02/13/2014 15.61 16.11 15.48 16.11 742,725
02/12/2014 15.61 15.96 15.59 15.76 653,074
02/11/2014 15.41 15.74 15.38 15.62 844,253
02/10/2014 15.28 15.46 15.16 15.45 642,327
02/07/2014 15.03 15.44 14.91 15.36 933,776
02/06/2014 15.04 15.129 14.83 15.03 1,027,257
02/05/2014 14.65 15.45 14.5 15.02 2,893,600
02/04/2014 14.67 14.67 14.37 14.42 806,633
02/03/2014 14.7 14.8 13.99 14.33 1,052,955
01/31/2014 15.01 15.36 14.9101 15 792,668
01/30/2014 15.03 15.35 14.85 15.25 1,214,602
01/29/2014 14.2 14.71 14.17 14.64 1,033,989
01/28/2014 14.22 14.44 14.1 14.32 485,110
01/27/2014 14.62 14.66 14.11 14.26 725,096
01/24/2014 14.86 15.04 14.47 14.64 814,726
01/23/2014 15.15 15.32 14.87 14.99 526,200
01/22/2014 15.23 15.59 15.18 15.25 1,056,696
01/21/2014 14.6 15.2 14.51 15.15 1,743,957
01/17/2014 14.72 14.77 14.28 14.53 1,581,828
01/16/2014 14.33 14.83 14.33 14.78 1,807,035
01/15/2014 14.2 14.495 14.09 14.33 1,300,063
01/14/2014 13.62 14.16 13.61 13.99 953,714
01/13/2014 13.8 13.9 13.48 13.52 791,769
01/10/2014 13.78 13.89 13.68 13.82 301,043
01/09/2014 13.76 13.88 13.68 13.75 583,287
01/08/2014 13.86 13.93 13.68 13.75 573,786
01/07/2014 13.74 13.97 13.7 13.73 687,013
01/06/2014 13.87 13.99 13.675 13.73 397,823
01/03/2014 13.81 13.95 13.675 13.79 809,492
01/02/2014 13.8 14 13.72 13.83 1,119,106
12/31/2013 13.61 13.94 13.61 13.89 535,288
12/30/2013 13.53 13.58 13.38 13.56 362,549
12/27/2013 13.44 13.535 13.34 13.5 315,886
12/26/2013 13.43 13.56 13.069 13.39 320,805
12/24/2013 13.35 13.51 13.31 13.34 155,097
12/23/2013 13.28 13.41 13.23 13.38 494,467
12/20/2013 13.02 13.29 12.92 13.24 828,092
12/19/2013 13.2 13.34 12.88 13.13 543,661
12/18/2013 12.88 13.4 12.88 13.2 1,178,758
12/17/2013 12.95 13.07 12.599 12.69 543,298
12/16/2013 12.61 13.03 12.42 12.97 1,363,835
12/13/2013 12.51 12.64 12.3 12.58 664,355
12/12/2013 12.48 12.53 12.13 12.45 681,186
12/11/2013 12.52 12.53 12.189 12.5 545,974
12/10/2013 12.43 12.535 12.339 12.52 378,439
12/09/2013 12.67 12.8998 12.45 12.47 313,126
12/06/2013 12.67 13.1099 12.59 12.63 781,389
12/05/2013 12.16 12.52 12.12 12.51 393,787
12/04/2013 12.3 12.54 12.14 12.15 341,228
12/03/2013 12.17 12.64 12.15 12.39 389,566
12/02/2013 12.4 12.51 12.18 12.23 581,234
11/29/2013 12.27 12.57 12.22 12.39 155,172
11/27/2013 12.06 12.29 12.03 12.26 314,179
11/26/2013 12.1 12.33 12.1 12.11 277,032
11/25/2013 12.15 12.17 11.99 12.12 214,262
11/22/2013 12.14 12.17 12.02 12.09 210,493
11/21/2013 11.97 12.35 11.97 12.14 496,991
11/20/2013 11.98 12.09 11.885 11.94 321,341
11/19/2013 12.14 12.24 11.9 11.94 782,631
11/18/2013 12.1 12.28 12 12.18 373,771
11/15/2013 12.04 12.155 11.82 12.06 374,075
11/14/2013 12.24 12.3 11.83 12.01 573,533
11/13/2013 12.03 12.23 11.99 12.15 717,002
11/12/2013 11.59 12.1 11.59 12.09 1,072,607
11/11/2013 11.52 11.77 11.43 11.66 420,648
11/08/2013 11.49 11.56 11.31 11.53 534,601
11/07/2013 11.42 11.61 11.42 11.5 418,856
11/06/2013 11.54 11.6 11.12 11.4 644,712
11/05/2013 11.31 11.64 11.22 11.5 704,674
11/04/2013 12.06 12.19 10.95 11.36 1,559,786
11/01/2013 11.9 12.6 11.65 12.07 1,744,394
10/31/2013 12.45 12.58 11.87 11.97 1,131,437
10/30/2013 12.57 12.57 12.34 12.43 495,689
10/29/2013 12.37 12.54 12.37 12.53 327,788
10/28/2013 12.45 12.6 12.26 12.36 366,229
10/25/2013 12.43 12.58 12.36 12.49 241,315
10/24/2013 12.59 12.66 12.25 12.45 586,204
10/23/2013 12.82 12.93 12.515 12.58 607,114
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?