Spirit Aerosystems Holdings (NY: SPR )

32.37 -0.52 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 34.33 34.99 33.91 34.18 437,878 -0.14(-0.40%)
Nov 29, 2007 34.81 34.96 33.99 34.31 830,742 -0.51(-1.46%)
Nov 28, 2007 32.62 34.92 32.62 34.82 820,409 +2.06(+6.30%)
Nov 27, 2007 32.13 32.92 32.13 32.76 573,782 +0.74(+2.32%)
Nov 26, 2007 31.99 33.10 31.99 32.02 808,250 +0.17(+0.52%)
Nov 23, 2007 32.95 32.95 31.34 31.85 189,079 -0.06(-0.18%)
Nov 21, 2007 31.90 32.40 31.69 31.91 552,205 -0.61(-1.86%)
Nov 20, 2007 34.27 34.40 32.20 32.52 704,118 -1.31(-3.87%)
Nov 19, 2007 33.70 34.17 32.70 33.83 814,847 -0.34(-1.00%)
Nov 16, 2007 34.49 34.72 33.65 34.17 425,379 -0.16(-0.46%)
Nov 15, 2007 34.85 34.85 34.03 34.32 601,585 -0.57(-1.63%)
Nov 14, 2007 34.46 35.39 33.93 34.89 450,865 +0.40(+1.16%)
Nov 13, 2007 34.33 34.68 33.28 34.49 567,452 +0.89(+2.65%)
Nov 12, 2007 33.25 34.42 33.15 33.60 941,817 +0.05(+0.15%)
Nov 09, 2007 34.32 34.41 33.42 33.55 460,887 -1.16(-3.35%)
Nov 08, 2007 34.72 35.21 34.23 34.72 820,953 -0.19(-0.53%)
Nov 07, 2007 36.08 36.25 34.83 34.90 365,887 -1.23(-3.41%)
Nov 06, 2007 35.79 36.18 35.09 36.13 541,059 +0.56(+1.57%)
Nov 05, 2007 35.11 35.75 34.71 35.58 759,794 +0.45(+1.28%)
Nov 02, 2007 35.40 35.50 34.47 35.13 954,191 +0.21(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.