Spirit Aerosystems Holdings (NY: SPR )

32.37 -0.52 (-1.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.09 46.16 45.29 45.75 1,429,369 -0.29(-0.64%)
May 27, 2016 45.86 46.04 46.04 46.04 924,740 +0.10(+0.21%)
May 26, 2016 45.35 46.04 45.21 45.94 1,647,722 +0.86(+1.91%)
May 25, 2016 44.95 45.16 44.47 45.08 1,214,145 +0.20(+0.44%)
May 24, 2016 45.49 46.03 44.85 44.89 1,542,162 -0.41(-0.91%)
May 23, 2016 45.52 45.61 44.87 45.30 834,572 -0.24(-0.54%)
May 20, 2016 45.50 45.87 45.33 45.54 723,886 +0.24(+0.54%)
May 19, 2016 45.62 45.95 44.46 45.30 1,479,860 -0.39(-0.86%)
May 18, 2016 45.34 46.37 45.24 45.69 940,336 +0.11(+0.24%)
May 17, 2016 45.35 46.09 45.22 45.58 1,562,350 -0.15(-0.32%)
May 16, 2016 45.98 46.16 45.27 45.73 1,503,246 +0.10(+0.21%)
May 13, 2016 46.01 46.80 45.35 45.63 1,770,192 -0.59(-1.27%)
May 12, 2016 45.91 46.53 45.88 46.22 1,566,903 +0.37(+0.81%)
May 11, 2016 46.25 46.62 45.75 45.84 1,512,909 -0.43(-0.93%)
May 10, 2016 45.43 46.32 45.24 46.27 2,401,502 +1.11(+2.45%)
May 09, 2016 45.02 45.59 45.02 45.17 1,489,412 -0.03(-0.07%)
May 06, 2016 44.40 45.32 44.32 45.20 1,246,888 +0.79(+1.78%)
May 05, 2016 44.74 45.11 44.30 44.41 1,345,334 -0.13(-0.29%)
May 04, 2016 45.28 45.54 44.34 44.53 1,450,250 -1.06(-2.32%)
May 03, 2016 45.88 45.99 44.61 45.59 2,159,638 -0.60(-1.29%)
May 02, 2016 46.44 47.00 45.94 46.19 2,794,944 +0.08(+0.17%)
Apr 29, 2016 46.00 47.42 44.98 46.11 3,653,529 -1.79(-3.74%)
Apr 28, 2016 47.56 48.22 47.12 47.90 2,444,881 +0.10(+0.20%)
Apr 27, 2016 46.38 47.81 46.32 47.80 1,903,599 +1.24(+2.67%)
Apr 26, 2016 45.86 46.68 45.82 46.56 1,049,225 +0.86(+1.88%)
Apr 25, 2016 45.76 45.89 45.42 45.70 633,255 -0.22(-0.49%)
Apr 22, 2016 45.72 46.21 45.52 45.92 607,315 +0.22(+0.49%)
Apr 21, 2016 45.69 46.14 45.65 45.70 768,927 +0.06(+0.13%)
Apr 20, 2016 45.21 46.19 44.81 45.64 1,903,317 -0.34(-0.74%)
Apr 19, 2016 46.50 46.50 45.75 45.98 1,235,687 -0.15(-0.32%)
Apr 18, 2016 46.01 46.26 45.61 46.13 1,147,797 -0.04(-0.08%)
Apr 15, 2016 46.14 46.45 46.01 46.17 712,698 +0.17(+0.36%)
Apr 14, 2016 46.54 46.61 45.84 46.00 830,222 -0.40(-0.86%)
Apr 13, 2016 45.72 46.48 45.52 46.40 777,519 +0.90(+1.98%)
Apr 12, 2016 44.95 45.77 44.77 45.50 1,564,364 +0.40(+0.89%)
Apr 11, 2016 44.93 45.63 44.88 45.10 1,811,049 +0.25(+0.57%)
Apr 08, 2016 45.48 46.02 44.71 44.85 1,024,244 -0.22(-0.48%)
Apr 07, 2016 44.69 45.63 44.57 45.06 1,601,072 +0.16(+0.35%)
Apr 06, 2016 44.35 44.93 43.71 44.91 996,849 +0.58(+1.30%)
Apr 05, 2016 43.91 44.90 43.68 44.33 1,178,875 +0.21(+0.47%)
Apr 04, 2016 44.36 44.77 44.04 44.12 1,110,210 -0.24(-0.55%)
Apr 01, 2016 42.57 44.44 41.60 44.37 4,606,039 +0.01(+0.02%)
Mar 31, 2016 45.28 45.28 43.34 44.36 2,219,465 -0.97(-2.14%)
Mar 30, 2016 46.17 46.60 45.29 45.33 1,385,242 -0.39(-0.86%)
Mar 29, 2016 44.77 45.87 44.44 45.72 1,593,116 +0.05(+0.11%)
Mar 28, 2016 46.54 46.54 45.53 45.67 704,059 -0.62(-1.33%)
Mar 24, 2016 46.17 46.28 46.28 46.28 1,769,308 -0.07(-0.15%)
Mar 23, 2016 46.28 46.82 46.04 46.35 1,125,916 -0.03(-0.06%)
Mar 22, 2016 46.11 46.72 45.88 46.38 1,436,051 +0.18(+0.38%)
Mar 21, 2016 45.80 46.35 45.80 46.21 1,085,755 +0.17(+0.36%)
Mar 18, 2016 45.93 46.89 45.70 46.04 2,360,091 +0.11(+0.23%)
Mar 17, 2016 44.92 46.04 44.56 45.93 1,241,244 +0.90(+2.00%)
Mar 16, 2016 44.76 45.28 44.61 45.03 1,025,814 +0.06(+0.13%)
Mar 15, 2016 45.26 45.32 44.87 44.97 1,177,501 -0.73(-1.60%)
Mar 14, 2016 45.56 45.98 45.27 45.71 1,350,294 -0.14(-0.30%)
Mar 11, 2016 45.29 46.21 45.19 45.84 1,017,597 +0.85(+1.89%)
Mar 10, 2016 45.16 45.43 44.41 44.99 1,432,113 -0.02(-0.04%)
Mar 09, 2016 44.68 45.05 44.49 45.01 900,336 +0.60(+1.34%)
Mar 08, 2016 44.21 44.79 43.99 44.42 1,719,076 -0.21(-0.46%)
Mar 07, 2016 45.48 45.62 44.39 44.62 1,334,198 -1.24(-2.71%)
Mar 04, 2016 45.29 46.01 44.75 45.86 1,428,348 +0.70(+1.56%)
Mar 03, 2016 45.04 45.20 44.71 45.16 1,749,785 +0.10(+0.22%)
Mar 02, 2016 45.06 45.31 44.54 45.06 1,093,435 +0.03(+0.07%)
Mar 01, 2016 45.42 45.45 44.62 45.03 1,403,054 +0.05(+0.11%)
Feb 29, 2016 45.13 45.32 44.66 44.98 1,295,921 -0.08(-0.17%)
Feb 26, 2016 44.67 45.40 44.58 45.06 1,279,775 +0.76(+1.72%)
Feb 25, 2016 44.43 44.68 43.75 44.30 1,415,157 +0.25(+0.58%)
Feb 24, 2016 43.95 44.12 43.00 44.04 1,689,296 -0.39(-0.88%)
Feb 23, 2016 44.98 45.53 44.23 44.44 1,674,631 -0.67(-1.50%)
Feb 22, 2016 44.06 45.35 43.83 45.11 1,564,234 +1.35(+3.08%)
Feb 19, 2016 44.05 44.35 42.89 43.76 1,812,691 -1.27(-2.82%)
Feb 18, 2016 45.09 45.83 44.75 45.03 1,895,229 +0.62(+1.39%)
Feb 17, 2016 44.86 45.03 44.11 44.42 1,214,017 +0.13(+0.29%)
Feb 16, 2016 43.51 44.38 42.88 44.29 2,170,475 +1.45(+3.38%)
Feb 12, 2016 42.13 42.84 42.84 42.84 2,376,530 +0.92(+2.19%)
Feb 11, 2016 43.16 43.27 39.41 41.92 4,968,068 -2.01(-4.58%)
Feb 10, 2016 44.45 44.54 43.29 43.94 2,020,735 -0.31(-0.71%)
Feb 09, 2016 42.88 44.94 42.57 44.25 3,449,470 +1.37(+3.19%)
Feb 08, 2016 41.95 43.12 41.59 42.88 2,668,202 +0.83(+1.98%)
Feb 05, 2016 43.54 43.80 41.65 42.05 1,862,852 -0.99(-2.29%)
Feb 04, 2016 41.45 45.05 41.32 43.04 3,124,979 +1.89(+4.59%)
Feb 03, 2016 42.01 42.33 39.15 41.15 6,022,166 +1.55(+3.90%)
Feb 02, 2016 41.70 41.93 39.58 39.60 3,798,168 -2.67(-6.31%)
Feb 01, 2016 41.04 42.57 40.61 42.27 2,448,329 +0.81(+1.96%)
Jan 29, 2016 40.29 41.60 39.96 41.46 2,887,724 +0.15(+0.36%)
Jan 28, 2016 41.85 42.10 41.17 41.32 1,208,877 -0.15(-0.35%)
Jan 27, 2016 43.94 43.97 41.16 41.46 3,228,373 -3.51(-7.81%)
Jan 26, 2016 43.50 44.97 43.45 44.97 1,443,883 +1.60(+3.70%)
Jan 25, 2016 43.75 43.96 43.22 43.37 1,281,665 -0.39(-0.89%)
Jan 22, 2016 42.60 43.86 42.57 43.76 1,506,961 +1.68(+4.00%)
Jan 21, 2016 42.47 42.96 41.84 42.08 1,530,429 -0.12(-0.28%)
Jan 20, 2016 42.29 42.74 40.88 42.20 1,720,961 -0.81(-1.89%)
Jan 19, 2016 44.01 44.37 42.82 43.01 1,491,988 -0.69(-1.59%)
Jan 15, 2016 44.01 43.70 43.70 43.70 1,315,068 -0.73(-1.65%)
Jan 14, 2016 44.34 44.88 43.22 44.44 915,462 +0.14(+0.31%)
Jan 13, 2016 46.30 46.42 44.09 44.30 1,232,627 -1.81(-3.92%)
Jan 12, 2016 46.44 46.48 44.96 46.11 1,111,156 +0.14(+0.30%)
Jan 11, 2016 46.36 46.55 45.41 45.97 864,856 -0.02(-0.04%)
Jan 08, 2016 47.92 48.10 45.93 45.99 1,212,942 -1.60(-3.37%)
Jan 07, 2016 47.85 48.68 47.42 47.59 1,253,872 -1.19(-2.45%)
Jan 06, 2016 49.01 49.59 48.21 48.79 1,389,295 -0.79(-1.60%)
Jan 05, 2016 49.58 50.85 49.27 49.58 2,498,477 +1.64(+3.43%)
Jan 04, 2016 48.21 48.64 47.56 47.94 1,743,365 -1.03(-2.10%)
Dec 31, 2015 47.56 48.96 48.96 48.96 1,857,252 +1.08(+2.25%)
Dec 30, 2015 47.59 48.09 47.59 47.89 838,842 +0.08(+0.16%)
Dec 29, 2015 47.58 47.89 47.28 47.81 509,584 +0.62(+1.31%)
Dec 28, 2015 47.02 47.27 46.77 47.19 470,314 -0.12(-0.25%)
Dec 24, 2015 46.89 47.31 47.31 47.31 282,852 +0.48(+1.02%)
Dec 23, 2015 47.15 47.29 46.68 46.83 458,020 -0.13(-0.27%)
Dec 22, 2015 47.43 47.58 46.40 46.96 812,222 -0.35(-0.74%)
Dec 21, 2015 46.83 47.52 46.64 47.31 626,615 +0.68(+1.47%)
Dec 18, 2015 46.97 47.20 46.43 46.63 984,654 -0.74(-1.57%)
Dec 17, 2015 48.67 48.70 47.37 47.37 880,070 -1.21(-2.50%)
Dec 16, 2015 47.48 48.66 47.42 48.58 899,176 +1.32(+2.79%)
Dec 15, 2015 47.51 47.57 46.76 47.26 904,042 +0.31(+0.67%)
Dec 14, 2015 47.46 47.64 46.66 46.95 1,159,740 -0.41(-0.87%)
Dec 11, 2015 48.04 48.23 47.25 47.36 1,675,987 -1.24(-2.56%)
Dec 10, 2015 48.90 49.34 48.50 48.60 972,303 -0.06(-0.12%)
Dec 09, 2015 49.36 49.81 48.36 48.66 1,019,961 -0.86(-1.74%)
Dec 08, 2015 49.80 49.96 49.00 49.52 1,300,999 -0.74(-1.48%)
Dec 07, 2015 51.11 51.11 50.15 50.26 1,757,449 -0.90(-1.76%)
Dec 04, 2015 50.49 51.23 50.20 51.16 755,009 +0.80(+1.59%)
Dec 03, 2015 51.43 51.43 50.06 50.36 1,024,298 -0.78(-1.53%)
Dec 02, 2015 51.65 51.74 51.04 51.14 742,151 -0.66(-1.26%)
Dec 01, 2015 51.39 51.87 51.23 51.80 793,997 +0.51(+0.99%)
Nov 30, 2015 51.93 51.93 51.23 51.29 749,674 -0.64(-1.22%)
Nov 27, 2015 51.97 52.00 51.37 51.93 235,349 +0.06(+0.11%)
Nov 25, 2015 51.80 51.87 51.87 51.87 413,029 +0.05(+0.09%)
Nov 24, 2015 51.81 51.90 51.36 51.82 837,405 -0.21(-0.39%)
Nov 23, 2015 52.28 52.40 51.78 52.02 384,548 -0.36(-0.69%)
Nov 20, 2015 52.42 52.99 52.20 52.39 578,963 +0.20(+0.37%)
Nov 19, 2015 52.13 52.39 51.84 52.19 510,030 +0.16(+0.30%)
Nov 18, 2015 51.48 52.11 51.33 52.03 633,467 +0.67(+1.31%)
Nov 17, 2015 51.64 51.81 51.11 51.36 801,472 -0.03(-0.06%)
Nov 16, 2015 50.95 51.40 50.73 51.39 1,197,438 +0.35(+0.69%)
Nov 13, 2015 50.98 51.47 50.85 51.04 1,380,922 -0.23(-0.46%)
Nov 12, 2015 51.84 52.14 51.24 51.27 2,080,033 -1.26(-2.40%)
Nov 11, 2015 53.28 53.61 52.49 52.53 755,560 -0.68(-1.29%)
Nov 10, 2015 52.59 53.26 52.21 53.22 1,269,393 +0.43(+0.82%)
Nov 09, 2015 53.61 53.61 52.32 52.79 1,149,623 -0.87(-1.62%)
Nov 06, 2015 54.46 54.96 53.55 53.66 1,269,518 -0.78(-1.44%)
Nov 05, 2015 54.25 54.86 54.02 54.44 972,663 +0.33(+0.61%)
Nov 04, 2015 54.33 54.80 53.50 54.11 2,967,603 -0.16(-0.29%)
Nov 03, 2015 53.83 54.74 53.73 54.26 1,838,290 +0.26(+0.49%)
Nov 02, 2015 51.77 54.31 51.69 54.00 2,108,382 +2.43(+4.70%)
Oct 30, 2015 52.18 52.23 51.56 51.57 1,263,208 -0.33(-0.64%)
Oct 29, 2015 52.01 52.50 51.82 51.91 1,384,269 -0.47(-0.90%)
Oct 28, 2015 51.03 52.50 50.28 52.38 1,356,421 +1.59(+3.14%)
Oct 27, 2015 50.06 50.94 49.07 50.78 2,173,835 +0.24(+0.48%)
Oct 26, 2015 50.40 50.60 49.68 50.54 1,398,064 +0.17(+0.33%)
Oct 23, 2015 50.49 50.70 49.92 50.37 1,572,765 +0.51(+1.02%)
Oct 22, 2015 47.64 49.93 47.59 49.86 1,333,366 +2.39(+5.03%)
Oct 21, 2015 47.82 48.44 47.13 47.48 1,251,042 +0.36(+0.77%)
Oct 20, 2015 47.23 47.92 47.00 47.12 984,418 -0.37(-0.78%)
Oct 19, 2015 47.68 47.73 47.06 47.49 1,390,860 -0.26(-0.55%)
Oct 16, 2015 47.30 47.86 46.82 47.75 937,685 +0.44(+0.93%)
Oct 15, 2015 47.18 47.86 46.70 47.31 1,739,305 +0.61(+1.30%)
Oct 14, 2015 49.45 50.09 46.05 46.70 2,475,436 -2.70(-5.46%)
Oct 13, 2015 49.43 49.82 49.35 49.40 858,752 -0.22(-0.45%)
Oct 12, 2015 49.63 49.85 49.20 49.63 701,080 +0.00(+0.00%)
Oct 09, 2015 49.11 49.98 48.99 49.63 1,056,589 +0.60(+1.22%)
Oct 08, 2015 48.89 49.33 48.64 49.03 1,261,681 -0.01(-0.02%)
Oct 07, 2015 48.76 49.26 48.60 49.04 931,731 +0.61(+1.25%)
Oct 06, 2015 48.35 48.83 48.16 48.44 1,023,446 +0.08(+0.16%)
Oct 05, 2015 48.52 48.90 48.23 48.36 1,141,021 -0.15(-0.30%)
Oct 02, 2015 47.01 48.53 46.83 48.50 794,022 +0.82(+1.72%)
Oct 01, 2015 47.22 47.68 46.56 47.68 1,320,680 +0.41(+0.87%)
Sep 30, 2015 47.15 47.38 46.69 47.27 1,611,613 +0.70(+1.51%)
Sep 29, 2015 46.93 47.08 46.07 46.57 751,788 -0.48(-1.02%)
Sep 28, 2015 48.43 48.43 46.98 47.05 970,450 -1.66(-3.41%)
Sep 25, 2015 49.04 49.04 48.31 48.71 1,404,520 +0.00(+0.00%)
Sep 24, 2015 48.04 48.81 47.36 48.71 1,085,999 +0.11(+0.22%)
Sep 23, 2015 48.87 48.88 48.14 48.60 808,778 -0.11(-0.22%)
Sep 22, 2015 49.27 49.33 48.02 48.71 1,023,255 -1.27(-2.54%)
Sep 21, 2015 49.48 50.29 49.24 49.98 1,007,477 +0.80(+1.63%)
Sep 18, 2015 49.69 50.06 49.08 49.18 1,009,807 -1.16(-2.31%)
Sep 17, 2015 50.53 51.14 50.14 50.34 593,046 -0.26(-0.52%)
Sep 16, 2015 50.22 50.63 50.02 50.61 536,687 +0.38(+0.76%)
Sep 15, 2015 49.82 50.37 49.30 50.22 590,990 +0.61(+1.22%)
Sep 14, 2015 49.98 50.09 49.23 49.62 564,416 -0.24(-0.49%)
Sep 11, 2015 50.22 50.29 49.47 49.86 901,051 -0.57(-1.12%)
Sep 10, 2015 50.26 50.88 50.08 50.43 718,182 +0.11(+0.21%)
Sep 09, 2015 51.21 51.23 50.23 50.32 775,212 -0.37(-0.73%)
Sep 08, 2015 50.16 50.85 50.00 50.69 539,928 +1.22(+2.47%)
Sep 04, 2015 49.58 49.47 49.47 49.47 686,371 -0.46(-0.92%)
Sep 03, 2015 49.87 50.67 49.71 49.93 801,253 -0.13(-0.25%)
Sep 02, 2015 49.51 50.08 48.92 50.06 1,079,882 +1.19(+2.44%)
Sep 01, 2015 49.03 49.42 48.55 48.87 1,590,989 -1.11(-2.23%)
Aug 31, 2015 50.48 50.67 49.79 49.98 830,782 -0.62(-1.22%)
Aug 28, 2015 50.48 50.98 50.22 50.60 934,229 -0.14(-0.27%)
Aug 27, 2015 50.00 50.93 49.52 50.73 918,759 +1.24(+2.51%)
Aug 26, 2015 48.85 49.63 47.73 49.49 1,322,960 +1.55(+3.24%)
Aug 25, 2015 50.37 52.81 47.82 47.94 1,506,346 -0.97(-1.98%)
Aug 24, 2015 47.41 50.66 45.88 48.90 2,090,865 -1.45(-2.87%)
Aug 21, 2015 51.12 51.59 50.35 50.35 1,360,419 -1.71(-3.29%)
Aug 20, 2015 54.07 54.11 51.98 52.06 734,459 -2.35(-4.31%)
Aug 19, 2015 54.47 54.99 54.22 54.41 568,324 -0.52(-0.94%)
Aug 18, 2015 55.00 55.28 54.84 54.93 434,585 -0.25(-0.46%)
Aug 17, 2015 54.65 55.28 54.10 55.18 527,074 +0.42(+0.77%)
Aug 14, 2015 54.32 54.80 54.14 54.76 521,009 +0.42(+0.77%)
Aug 13, 2015 53.60 54.70 53.29 54.34 783,209 +0.68(+1.28%)
Aug 12, 2015 53.45 53.82 52.77 53.66 1,023,002 -0.43(-0.80%)
Aug 11, 2015 55.03 55.03 53.74 54.09 838,824 -1.18(-2.14%)
Aug 10, 2015 54.32 55.63 54.28 55.27 1,341,156 +1.54(+2.86%)
Aug 07, 2015 54.69 54.74 53.56 53.74 1,385,426 -1.19(-2.17%)
Aug 06, 2015 56.05 56.15 54.76 54.93 887,085 -0.97(-1.73%)
Aug 05, 2015 56.17 56.71 55.79 55.90 759,045 +0.15(+0.26%)
Aug 04, 2015 55.09 55.92 55.09 55.75 1,319,312 +0.63(+1.14%)
Aug 03, 2015 55.12 55.52 54.72 55.12 1,081,982 +0.07(+0.12%)
Jul 31, 2015 54.68 55.59 54.57 55.06 919,806 +0.53(+0.97%)
Jul 30, 2015 54.53 54.95 54.13 54.53 1,116,146 -0.09(-0.16%)
Jul 29, 2015 54.87 55.72 52.27 54.62 2,519,864 +2.91(+5.64%)
Jul 28, 2015 50.83 51.87 50.43 51.70 2,069,875 +1.08(+2.12%)
Jul 27, 2015 51.93 51.97 50.38 50.63 1,619,931 -1.41(-2.71%)
Jul 24, 2015 52.91 53.02 51.96 52.03 1,167,918 -0.93(-1.75%)
Jul 23, 2015 53.43 53.99 52.90 52.96 776,296 -0.34(-0.64%)
Jul 22, 2015 53.04 53.65 52.81 53.31 853,852 +0.17(+0.31%)
Jul 21, 2015 54.42 54.64 52.76 53.14 1,304,783 -1.45(-2.65%)
Jul 20, 2015 54.61 54.80 54.31 54.59 553,062 +0.04(+0.07%)
Jul 17, 2015 54.53 54.78 54.18 54.55 599,211 -0.16(-0.29%)
Jul 16, 2015 54.74 54.92 54.51 54.70 684,679 +0.18(+0.32%)
Jul 15, 2015 54.76 54.76 54.31 54.53 706,949 -0.12(-0.21%)
Jul 14, 2015 54.28 54.67 54.13 54.64 1,007,054 +0.38(+0.70%)
Jul 13, 2015 54.33 54.52 54.12 54.26 1,021,427 +0.35(+0.65%)
Jul 10, 2015 53.83 54.03 53.67 53.91 720,786 +0.62(+1.16%)
Jul 09, 2015 53.78 53.94 53.27 53.30 553,657 +0.13(+0.24%)
Jul 08, 2015 53.17 53.26 52.83 53.17 776,594 -0.44(-0.82%)
Jul 07, 2015 54.05 54.07 52.78 53.61 1,395,969 -0.33(-0.62%)
Jul 06, 2015 53.50 53.98 53.38 53.94 1,058,646 +0.01(+0.02%)
Jul 02, 2015 54.32 53.93 53.93 53.93 937,522 -0.39(-0.72%)
Jul 01, 2015 54.32 54.47 54.05 54.32 1,102,006 +0.43(+0.80%)
Jun 30, 2015 54.50 54.56 53.80 53.89 830,790 -0.14(-0.25%)
Jun 29, 2015 54.62 54.98 53.98 54.03 1,277,005 -0.99(-1.80%)
Jun 26, 2015 54.74 55.11 54.56 55.02 2,930,800 +0.40(+0.73%)
Jun 25, 2015 54.63 54.86 54.54 54.62 812,396 +0.13(+0.23%)
Jun 24, 2015 54.88 55.05 54.49 54.49 593,341 -0.50(-0.91%)
Jun 23, 2015 55.25 55.48 54.73 54.99 640,927 -0.12(-0.21%)
Jun 22, 2015 55.19 55.19 54.68 55.10 696,648 +0.35(+0.64%)
Jun 19, 2015 54.87 54.94 54.62 54.75 680,532 -0.03(-0.05%)
Jun 18, 2015 54.35 54.95 54.27 54.78 1,005,027 +0.54(+0.99%)
Jun 17, 2015 54.13 54.34 53.55 54.24 1,416,144 +0.31(+0.58%)
Jun 16, 2015 53.56 54.06 53.34 53.93 764,994 +0.35(+0.66%)
Jun 15, 2015 53.85 53.92 53.31 53.58 1,183,859 -0.22(-0.42%)
Jun 12, 2015 53.54 53.86 53.46 53.80 1,183,502 -0.05(-0.09%)
Jun 11, 2015 53.89 54.16 53.69 53.85 940,720 +0.20(+0.36%)
Jun 10, 2015 53.24 53.81 52.83 53.66 2,424,822 +0.70(+1.33%)
Jun 09, 2015 53.31 53.46 52.72 52.95 2,073,543 -0.53(-0.99%)
Jun 08, 2015 54.10 54.27 53.44 53.48 675,442 -0.69(-1.28%)
Jun 05, 2015 53.85 54.31 53.47 54.18 1,408,591 +0.38(+0.71%)
Jun 04, 2015 54.72 54.77 53.68 53.79 906,767 -0.99(-1.80%)
Jun 03, 2015 54.45 54.96 53.96 54.78 1,188,358 +0.84(+1.56%)
Jun 02, 2015 53.73 54.10 53.30 53.94 1,635,656 +0.16(+0.29%)
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.