Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spirit Aerosystems Holdings
(NY:
SPR
)
29.38
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2007
35.11
35.65
34.62
34.96
492,792
+0.08(+0.22%)
Aug 30, 2007
34.40
35.20
34.25
34.88
332,243
+0.23(+0.65%)
Aug 29, 2007
33.64
34.86
33.64
34.66
658,249
+1.16(+3.47%)
Aug 28, 2007
34.72
35.01
33.32
33.49
622,152
-1.57(-4.49%)
Aug 27, 2007
35.20
35.41
34.55
35.07
617,857
+0.36(+1.04%)
Aug 24, 2007
35.02
35.14
34.44
34.71
327,335
-0.27(-0.78%)
Aug 23, 2007
36.16
36.65
33.81
34.98
807,140
-0.74(-2.08%)
Aug 22, 2007
35.18
35.82
34.96
35.72
599,041
+0.49(+1.39%)
Aug 21, 2007
34.83
35.38
34.72
35.23
414,154
+0.25(+0.73%)
Aug 20, 2007
34.03
35.35
33.27
34.98
488,190
+1.14(+3.38%)
Aug 17, 2007
33.25
34.73
32.31
33.84
1,335,418
+2.22(+7.02%)
Aug 16, 2007
32.52
33.07
29.73
31.62
2,796,309
-1.82(-5.44%)
Aug 15, 2007
35.19
35.27
33.30
33.43
496,816
-1.75(-4.97%)
Aug 14, 2007
35.54
35.89
34.62
35.18
783,628
-0.13(-0.36%)
Aug 13, 2007
35.45
35.76
34.32
35.31
1,134,374
+1.17(+3.44%)
Aug 10, 2007
34.39
37.27
32.57
34.14
1,536,035
-1.33(-3.75%)
Aug 09, 2007
36.92
36.12
34.74
35.47
1,571,330
-1.45(-3.92%)
Aug 08, 2007
35.70
37.06
34.08
36.92
1,486,149
+1.16(+3.25%)
Aug 07, 2007
35.54
36.08
34.28
35.75
1,140,714
+0.22(+0.61%)
Aug 06, 2007
35.36
35.96
34.52
35.54
927,603
+0.17(+0.47%)
Aug 03, 2007
35.91
36.57
35.21
35.37
569,159
-1.20(-3.29%)
Aug 02, 2007
36.73
36.86
36.24
36.57
829,229
-0.14(-0.37%)
Aug 01, 2007
35.50
37.18
34.52
36.71
1,018,410
+1.21(+3.42%)
Jul 31, 2007
36.36
37.23
35.05
35.50
1,120,844
-0.86(-2.37%)
Jul 30, 2007
37.01
37.55
35.49
36.36
1,281,424
-0.41(-1.12%)
Jul 27, 2007
38.48
38.48
36.48
36.77
1,337,565
-1.71(-4.45%)
Jul 26, 2007
38.57
38.77
36.67
38.48
1,752,844
-0.70(-1.80%)
Jul 25, 2007
39.31
40.80
38.75
39.18
1,243,997
+0.22(+0.55%)
Jul 24, 2007
39.12
39.63
38.33
38.97
870,644
-0.41(-1.04%)
Jul 23, 2007
39.60
39.96
39.13
39.38
665,305
-0.22(-0.57%)
Jul 20, 2007
39.53
40.13
39.25
39.60
939,465
+0.00(+0.00%)
Jul 19, 2007
39.54
40.10
38.87
39.60
1,784,545
+0.49(+1.25%)
Jul 18, 2007
39.57
39.99
38.91
39.12
2,121,800
+0.29(+0.76%)
Jul 17, 2007
38.04
39.31
38.00
38.82
865,633
+0.63(+1.64%)
Jul 16, 2007
38.82
38.82
37.83
38.20
581,350
-0.28(-0.74%)
Jul 13, 2007
38.43
38.66
38.02
38.48
1,136,112
+0.41(+1.08%)
Jul 12, 2007
38.94
38.95
37.45
38.07
630,435
-0.50(-1.29%)
Jul 11, 2007
38.01
38.83
37.94
38.57
521,936
+0.56(+1.47%)
Jul 10, 2007
38.24
38.87
37.89
38.01
1,196,548
-0.32(-0.84%)
Jul 09, 2007
37.80
38.61
37.76
38.33
1,799,066
+0.76(+2.03%)
Jul 06, 2007
37.26
37.83
37.08
37.57
742,819
+0.36(+0.97%)
Jul 05, 2007
36.36
37.33
36.36
37.21
862,566
+0.55(+1.49%)
Jul 03, 2007
36.24
36.74
35.95
36.66
172,717
+0.30(+0.83%)
Jul 02, 2007
35.27
36.38
35.11
36.36
639,945
+1.10(+3.13%)
Jun 29, 2007
34.91
36.22
34.80
35.25
1,130,608
+0.52(+1.49%)
Jun 28, 2007
34.43
35.15
34.39
34.73
1,012,070
+0.30(+0.88%)
Jun 27, 2007
34.26
34.61
33.99
34.43
983,028
+0.18(+0.51%)
Jun 26, 2007
35.40
35.40
34.12
34.26
863,793
-1.06(-2.99%)
Jun 25, 2007
35.91
35.97
34.97
35.31
1,635,449
-0.69(-1.93%)
Jun 22, 2007
35.76
36.07
35.19
36.01
1,275,595
+0.33(+0.93%)
Jun 21, 2007
35.90
35.90
35.04
35.67
828,104
-0.12(-0.33%)
Jun 20, 2007
35.64
36.29
35.53
35.79
1,217,205
+0.19(+0.52%)
Jun 19, 2007
36.08
36.38
35.19
35.61
1,267,312
-0.48(-1.33%)
Jun 18, 2007
37.04
37.16
35.60
36.08
1,262,608
-0.98(-2.64%)
Jun 15, 2007
36.18
37.26
36.18
37.06
1,529,508
+1.01(+2.79%)
Jun 14, 2007
36.32
36.32
35.64
36.05
957,156
+0.36(+1.01%)
Jun 13, 2007
35.40
35.81
35.25
35.69
1,014,013
+0.57(+1.61%)
Jun 12, 2007
34.23
35.17
33.74
35.13
1,625,530
+0.74(+2.16%)
Jun 11, 2007
34.32
34.71
33.96
34.38
646,285
+0.48(+1.41%)
Jun 08, 2007
34.10
34.49
33.25
33.90
1,254,632
-0.39(-1.14%)
Jun 07, 2007
34.76
35.11
34.25
34.29
1,155,235
-0.47(-1.35%)
Jun 06, 2007
34.63
34.82
33.93
34.76
965,235
-0.31(-0.89%)
Jun 05, 2007
34.87
35.20
34.76
35.08
1,031,295
+0.12(+0.34%)
Jun 04, 2007
34.75
35.21
34.62
34.96
736,888
+0.09(+0.25%)
Jun 01, 2007
34.15
34.97
34.11
34.87
1,533,496
+0.73(+2.15%)
May 31, 2007
32.96
34.23
33.31
34.14
2,223,037
+0.33(+0.98%)
May 30, 2007
33.48
34.08
33.26
33.81
759,998
+0.33(+0.99%)
May 29, 2007
32.92
33.64
32.86
33.47
815,321
+0.42(+1.27%)
May 25, 2007
32.29
33.15
32.29
33.05
976,893
+0.76(+2.36%)
May 24, 2007
32.28
32.84
32.28
32.29
1,613,872
+0.02(+0.06%)
May 23, 2007
32.77
32.89
32.27
32.27
2,054,410
-0.49(-1.49%)
May 22, 2007
32.85
33.24
32.52
32.76
9,785,600
-0.43(-1.30%)
May 21, 2007
33.67
33.91
33.00
33.19
1,434,303
-0.60(-1.77%)
May 18, 2007
33.84
34.92
33.56
33.79
986,607
+0.12(+0.35%)
May 17, 2007
33.51
34.52
33.25
33.67
1,968,920
+0.16(+0.47%)
May 16, 2007
32.70
33.61
32.70
33.51
456,387
+0.81(+2.48%)
May 15, 2007
32.91
32.91
32.18
32.70
283,056
-0.40(-1.21%)
May 14, 2007
33.73
34.07
32.82
33.10
551,183
-0.71(-2.11%)
May 11, 2007
32.52
34.02
32.52
33.82
1,050,827
+1.24(+3.81%)
May 10, 2007
32.44
33.04
32.42
32.57
406,791
+0.01(+0.03%)
May 09, 2007
32.68
32.96
32.37
32.56
587,383
+0.13(+0.39%)
May 08, 2007
31.38
32.76
31.25
32.44
1,303,206
+0.81(+2.57%)
May 07, 2007
31.63
32.03
31.57
31.63
371,614
-0.01(-0.03%)
May 04, 2007
31.59
31.80
31.42
31.63
399,837
-0.01(-0.03%)
May 03, 2007
31.49
31.92
31.32
31.64
518,153
+0.16(+0.50%)
May 02, 2007
31.19
31.64
31.02
31.49
935,477
+0.36(+1.16%)
May 01, 2007
30.93
31.34
30.74
31.13
521,118
+0.20(+0.63%)
Apr 30, 2007
31.30
31.53
30.90
30.93
617,652
-0.18(-0.57%)
Apr 27, 2007
31.30
31.53
30.55
31.11
592,762
-0.58(-1.82%)
Apr 26, 2007
31.49
32.57
31.49
31.68
2,605,082
+0.20(+0.62%)
Apr 25, 2007
31.28
31.76
31.02
31.49
852,442
+0.22(+0.69%)
Apr 24, 2007
31.44
31.80
31.19
31.27
360,467
-0.17(-0.53%)
Apr 23, 2007
31.24
31.54
31.24
31.44
514,267
+0.24(+0.78%)
Apr 20, 2007
31.34
31.73
30.75
31.19
663,771
+0.05(+0.16%)
Apr 19, 2007
31.54
31.73
30.80
31.15
1,061,258
-0.54(-1.70%)
Apr 18, 2007
30.95
32.60
30.71
31.68
1,506,295
+0.54(+1.73%)
Apr 17, 2007
30.90
31.48
30.90
31.15
484,714
+0.05(+0.16%)
Apr 16, 2007
30.71
31.15
30.54
31.10
324,369
+0.31(+1.02%)
Apr 13, 2007
30.90
31.32
30.47
30.78
564,783
-0.07(-0.22%)
Apr 12, 2007
31.15
31.16
30.56
30.85
682,690
-0.29(-0.94%)
Apr 11, 2007
31.63
31.63
31.05
31.15
538,298
-0.33(-1.06%)
Apr 10, 2007
31.49
31.78
31.39
31.48
667,657
-0.10(-0.31%)
Apr 09, 2007
30.85
31.71
30.82
31.58
903,572
+0.56(+1.80%)
Apr 05, 2007
31.10
31.22
30.81
31.02
135,085
-0.24(-0.78%)
Apr 04, 2007
31.05
31.41
30.96
31.26
514,778
+0.12(+0.38%)
Apr 03, 2007
30.80
31.35
30.80
31.15
962,985
+0.52(+1.69%)
Apr 02, 2007
31.15
31.15
30.48
30.63
808,674
-0.52(-1.66%)
Mar 30, 2007
31.73
32.08
31.05
31.15
1,569,491
-0.66(-2.09%)
Mar 29, 2007
31.29
31.89
31.24
31.81
983,028
+0.98(+3.17%)
Mar 28, 2007
30.95
31.29
30.75
30.83
581,350
-0.49(-1.56%)
Mar 27, 2007
30.86
31.37
30.53
31.32
452,093
-0.04(-0.12%)
Mar 26, 2007
31.24
31.65
31.19
31.36
454,240
-0.29(-0.93%)
Mar 23, 2007
31.07
31.77
31.05
31.65
592,701
+0.59(+1.89%)
Mar 22, 2007
30.81
31.27
30.80
31.07
975,052
+0.00(+0.00%)
Mar 21, 2007
31.06
31.30
30.75
31.07
999,594
-0.07(-0.22%)
Mar 20, 2007
31.00
31.19
30.80
31.14
671,748
-0.01(-0.03%)
Mar 19, 2007
29.59
31.31
29.59
31.15
1,344,519
+0.86(+2.84%)
Mar 16, 2007
29.97
30.73
29.92
30.29
833,115
-0.08(-0.26%)
Mar 15, 2007
28.51
30.55
27.58
30.36
3,155,856
+1.86(+6.52%)
Mar 14, 2007
28.99
28.99
27.82
28.51
385,317
-0.36(-1.25%)
Mar 13, 2007
28.86
29.27
28.58
28.87
358,627
+0.01(+0.03%)
Mar 12, 2007
29.04
29.29
28.73
28.86
235,914
+0.24(+0.85%)
Mar 09, 2007
28.55
28.78
28.36
28.61
413,745
+0.20(+0.69%)
Mar 08, 2007
28.36
28.97
28.22
28.42
1,216,080
+0.38(+1.36%)
Mar 07, 2007
28.02
28.29
27.70
28.04
2,194,916
-0.05(-0.17%)
Mar 06, 2007
29.29
30.12
27.87
28.09
1,767,263
+0.72(+2.64%)
Mar 05, 2007
26.99
27.67
26.99
27.36
675,020
-0.02(-0.07%)
Mar 02, 2007
28.50
28.51
26.84
27.38
795,483
-1.11(-3.91%)
Mar 01, 2007
28.11
28.94
28.11
28.50
656,553
-0.36(-1.25%)
Feb 28, 2007
28.86
28.99
28.75
28.86
472,647
+0.05(+0.17%)
Feb 27, 2007
29.19
29.43
28.68
28.81
746,909
-0.62(-2.09%)
Feb 26, 2007
29.61
29.63
29.14
29.42
460,785
-0.01(-0.03%)
Feb 23, 2007
29.39
29.64
29.27
29.43
371,511
+0.05(+0.17%)
Feb 22, 2007
29.14
29.88
29.14
29.39
1,055,122
+0.03(+0.10%)
Feb 21, 2007
28.88
29.57
28.85
29.36
842,216
-0.05(-0.17%)
Feb 20, 2007
29.43
29.57
29.39
29.41
722,469
-0.10(-0.33%)
Feb 16, 2007
29.83
29.83
29.27
29.50
446,161
-0.18(-0.59%)
Feb 15, 2007
29.83
30.02
29.16
29.68
951,225
+0.15(+0.50%)
Feb 14, 2007
29.72
29.83
29.34
29.53
382,670
-0.08(-0.26%)
Feb 13, 2007
30.02
30.61
29.53
29.61
441,553
-0.70(-2.32%)
Feb 12, 2007
31.24
31.29
30.20
30.31
479,000
-0.44(-1.43%)
Feb 09, 2007
30.56
30.89
30.31
30.75
622,970
+0.23(+0.77%)
Feb 08, 2007
30.55
31.29
30.43
30.52
877,905
+0.22(+0.71%)
Feb 07, 2007
30.61
30.77
30.28
30.30
398,508
-0.17(-0.55%)
Feb 06, 2007
30.20
30.95
30.07
30.47
398,508
+0.27(+0.91%)
Feb 05, 2007
30.12
30.39
29.59
30.20
430,004
+0.21(+0.68%)
Feb 02, 2007
29.68
30.17
29.68
29.99
259,639
+0.31(+1.05%)
Feb 01, 2007
29.95
29.99
29.46
29.68
600,268
-0.27(-0.91%)
Jan 31, 2007
29.39
31.29
29.39
29.95
1,502,409
+1.38(+4.83%)
Jan 30, 2007
28.36
28.81
28.11
28.57
266,388
+0.16(+0.55%)
Jan 29, 2007
28.31
28.60
27.92
28.42
405,360
+0.05(+0.17%)
Jan 26, 2007
28.65
28.68
27.67
28.37
1,067,495
-0.31(-1.09%)
Jan 25, 2007
29.48
29.77
28.58
28.68
858,782
-0.67(-2.30%)
Jan 24, 2007
29.63
29.78
29.10
29.36
487,781
-0.06(-0.20%)
Jan 23, 2007
28.90
29.47
28.82
29.42
386,748
+0.39(+1.35%)
Jan 22, 2007
29.56
29.78
28.70
29.02
431,027
-0.56(-1.88%)
Jan 19, 2007
29.53
30.05
29.38
29.58
584,520
-0.05(-0.17%)
Jan 18, 2007
30.13
30.31
29.39
29.63
327,642
-0.57(-1.88%)
Jan 17, 2007
30.31
30.74
29.73
30.20
470,295
+0.04(+0.13%)
Jan 16, 2007
30.61
30.84
29.83
30.16
595,257
-0.38(-1.25%)
Jan 12, 2007
30.25
31.76
30.25
30.54
546,274
+0.59(+1.96%)
Jan 11, 2007
29.65
30.36
29.48
29.95
422,028
+0.55(+1.86%)
Jan 10, 2007
29.47
29.63
29.25
29.41
297,270
+0.02(+0.07%)
Jan 09, 2007
29.24
29.53
29.22
29.39
856,839
+0.07(+0.23%)
Jan 08, 2007
29.24
29.83
28.59
29.32
1,456,289
-0.02(-0.07%)
Jan 05, 2007
29.83
29.83
29.03
29.34
755,090
-0.49(-1.64%)
Jan 04, 2007
30.37
30.56
29.21
29.83
1,170,369
-0.74(-2.43%)
Jan 03, 2007
31.29
31.29
30.14
30.57
2,512,741
-2.16(-6.60%)
Dec 29, 2006
31.54
32.91
31.36
32.73
967,689
+1.28(+4.07%)
Dec 28, 2006
30.72
31.91
30.62
31.45
469,681
+0.65(+2.10%)
Dec 27, 2006
30.51
31.03
30.48
30.80
206,565
+0.29(+0.96%)
Dec 26, 2006
30.57
30.66
30.33
30.51
199,918
-0.13(-0.41%)
Dec 22, 2006
30.46
30.69
30.32
30.64
388,180
+0.12(+0.38%)
Dec 21, 2006
30.52
30.60
30.36
30.52
414,052
-0.05(-0.16%)
Dec 20, 2006
30.22
30.75
30.20
30.57
346,969
+0.27(+0.90%)
Dec 19, 2006
30.02
30.40
30.01
30.30
728,809
+0.19(+0.62%)
Dec 18, 2006
30.02
31.05
29.90
30.11
934,250
+0.09(+0.29%)
Dec 15, 2006
29.87
30.07
28.85
30.02
2,834,145
+0.05(+0.16%)
Dec 14, 2006
30.30
30.36
29.93
29.97
926,274
-0.30(-1.00%)
Dec 13, 2006
30.33
30.51
30.17
30.28
1,196,241
-0.09(-0.29%)
Dec 12, 2006
30.80
31.00
30.17
30.36
359,547
-0.21(-0.67%)
Dec 11, 2006
30.59
30.79
30.41
30.57
920,956
+0.22(+0.74%)
Dec 08, 2006
30.27
30.94
30.20
30.34
523,368
+0.15(+0.49%)
Dec 07, 2006
29.83
30.22
29.39
30.20
441,662
+0.32(+1.08%)
Dec 06, 2006
29.58
30.37
29.50
29.87
1,058,292
+0.28(+0.96%)
Dec 05, 2006
29.24
29.77
29.14
29.59
757,340
+0.45(+1.54%)
Dec 04, 2006
28.85
29.23
28.70
29.14
887,108
+0.64(+2.23%)
Dec 01, 2006
28.51
28.79
28.36
28.51
949,794
+0.00(+0.00%)
Nov 30, 2006
28.51
28.65
28.03
28.51
848,658
+0.13(+0.45%)
Nov 29, 2006
27.68
28.60
27.68
28.38
1,190,719
+0.69(+2.51%)
Nov 28, 2006
27.76
27.76
27.53
27.68
1,105,025
-0.08(-0.28%)
Nov 27, 2006
28.17
28.26
27.28
27.76
2,823,203
-0.40(-1.42%)
Nov 24, 2006
28.36
28.42
28.12
28.16
730,241
-0.54(-1.87%)
Nov 22, 2006
28.46
28.98
27.91
28.70
4,320,397
+0.34(+1.21%)
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
.