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, 2012 15.22 15.42 15.15 15.40 2,104,740 +0.24(+1.61%)
Nov 29, 2012 14.87 15.17 14.82 15.16 1,732,286 +0.28(+1.91%)
Nov 28, 2012 14.59 14.99 14.58 14.87 1,443,520 +0.19(+1.26%)
Nov 27, 2012 14.59 15.29 14.52 14.69 1,635,898 +0.04(+0.27%)
Nov 26, 2012 14.57 14.67 14.47 14.65 1,479,337 +0.01(+0.07%)
Nov 23, 2012 14.58 14.66 14.46 14.64 315,936 +0.14(+0.94%)
Nov 21, 2012 14.53 14.67 14.45 14.50 1,171,754 -0.04(-0.27%)
Nov 20, 2012 14.37 14.56 14.29 14.54 1,992,300 +0.13(+0.88%)
Nov 19, 2012 13.96 14.56 13.94 14.41 4,882,537 +0.68(+4.99%)
Nov 16, 2012 14.01 14.07 13.65 13.73 2,324,123 -0.27(-1.96%)
Nov 15, 2012 14.18 14.38 13.97 14.00 1,664,813 -0.23(-1.65%)
Nov 14, 2012 14.59 14.59 14.16 14.24 1,615,706 -0.25(-1.75%)
Nov 13, 2012 14.63 14.73 14.39 14.49 1,802,948 -0.18(-1.20%)
Nov 12, 2012 14.99 15.18 14.63 14.67 1,962,400 -0.19(-1.25%)
Nov 09, 2012 14.72 15.07 14.64 14.85 2,013,601 +0.15(+1.00%)
Nov 08, 2012 14.95 15.05 14.51 14.71 1,833,118 -0.15(-0.99%)
Nov 07, 2012 15.16 15.24 14.57 14.85 3,194,341 -0.53(-3.43%)
Nov 06, 2012 15.14 15.48 15.00 15.38 2,514,196 +0.29(+1.94%)
Nov 05, 2012 15.00 15.18 14.94 15.09 2,226,687 +0.13(+0.85%)
Nov 02, 2012 14.55 15.34 14.45 14.96 2,964,352 -0.67(-4.32%)
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.