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 (%)
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%)
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.