Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirit Aerosystems Holdings (NY: SPR )

32.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 29, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 28, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 25, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 24, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 23, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 21, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 17, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 16, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 15, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 14, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 11, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 10, 2003 4.938 4.938 4.938 4.938 102 -0.05(-0.98%)
Apr 09, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 08, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 07, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 04, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 03, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 02, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 01, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Mar 31, 2003 4.987 4.987 4.987 4.987 102 -0.05(-0.97%)
Mar 28, 2003 5.036 5.036 5.036 5.036 102 +0.10(+1.98%)
Mar 27, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Mar 26, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Mar 25, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Mar 24, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Mar 21, 2003 4.841 4.938 4.841 4.938 613 +0.05(+1.00%)
Mar 20, 2003 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Mar 19, 2003 4.889 4.889 4.889 4.889 511 +0.10(+2.04%)
Mar 18, 2003 4.792 4.792 4.792 4.792 6,340 -0.05(-1.01%)
Mar 17, 2003 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Mar 14, 2003 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Mar 13, 2003 4.841 4.841 4.841 4.841 306 -0.04(-0.80%)
Mar 12, 2003 4.880 4.880 4.880 4.880 1,022 +0.09(+1.84%)
Mar 11, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Mar 07, 2003 4.801 4.841 4.792 4.792 4,703 -0.10(-2.00%)
Mar 06, 2003 4.792 4.889 4.792 4.889 1,840 +0.10(+2.04%)
Mar 05, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Mar 04, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Mar 03, 2003 4.792 4.792 4.792 4.792 102 +0.00(+0.00%)
Feb 28, 2003 4.792 4.792 4.792 4.792 1,022 +0.00(+0.00%)
Feb 27, 2003 4.792 4.792 4.792 4.792 8,896 -0.10(-2.00%)
Feb 26, 2003 4.889 4.889 4.889 4.889 102 +0.10(+2.04%)
Feb 25, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 24, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 21, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 20, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 19, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 18, 2003 4.792 4.792 4.792 4.792 306 +0.00(+0.00%)
Feb 14, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 13, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 12, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 11, 2003 4.792 4.792 4.792 4.792 102 +0.00(+0.00%)
Feb 10, 2003 4.792 4.792 4.792 4.792 511 +0.00(+0.00%)
Feb 07, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 06, 2003 4.792 4.792 4.792 4.792 409 +0.00(+0.00%)
Feb 05, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jan 30, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jan 29, 2003 4.792 4.792 4.792 4.792 1,533 -0.10(-2.00%)
Jan 28, 2003 4.899 4.899 4.889 4.889 613 -0.10(-1.96%)
Jan 23, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 22, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 21, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 17, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 16, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 15, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 14, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 13, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 10, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 09, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 08, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 07, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 03, 2003 4.889 4.987 4.889 4.987 1,022 +0.20(+4.08%)
Jan 02, 2003 4.792 4.792 4.792 4.792 204 -0.07(-1.41%)
Dec 31, 2002 4.860 4.860 4.860 4.860 204 +0.01(+0.20%)
Dec 27, 2002 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 26, 2002 4.850 4.850 4.850 4.850 102 -0.09(-1.78%)
Dec 24, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 23, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 20, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 19, 2002 4.841 4.938 4.841 4.938 2,045 +0.00(+0.00%)
Dec 18, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 17, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 16, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 13, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 12, 2002 4.938 4.938 4.938 4.938 204 +0.05(+1.00%)
Dec 11, 2002 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Dec 10, 2002 4.889 4.889 4.889 4.889 204 +0.05(+1.01%)
Dec 09, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Dec 06, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Dec 05, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Dec 04, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Dec 03, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Dec 02, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Nov 27, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Nov 26, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Nov 25, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Nov 22, 2002 4.841 4.841 4.841 4.841 306 +0.05(+1.02%)
Nov 21, 2002 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Nov 20, 2002 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Nov 19, 2002 4.792 4.792 4.792 4.792 511 -0.10(-2.00%)
Nov 18, 2002 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Nov 15, 2002 4.889 4.889 4.889 4.889 511 -0.10(-1.96%)
Nov 14, 2002 4.987 4.987 4.987 4.987 204 -0.01(-0.20%)
Nov 13, 2002 5.173 5.173 4.997 4.997 204 -0.09(-1.73%)
Nov 12, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 11, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 08, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 07, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 06, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 05, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 04, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 01, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Oct 31, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Oct 30, 2002 5.085 5.085 5.085 5.085 409 -0.10(-1.89%)
Oct 29, 2002 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Oct 28, 2002 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Oct 25, 2002 5.183 5.183 5.183 5.183 715 -0.10(-1.85%)
Oct 24, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Oct 23, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Oct 22, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Oct 21, 2002 5.378 5.378 5.281 5.281 1,022 -0.20(-3.57%)
Oct 18, 2002 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Oct 17, 2002 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Oct 16, 2002 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Oct 15, 2002 5.378 5.476 5.378 5.476 715 +0.10(+1.82%)
Oct 14, 2002 5.525 5.525 5.378 5.378 1,533 -0.24(-4.35%)
Oct 11, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 10, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 09, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 08, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 07, 2002 5.623 5.623 5.623 5.623 306 -0.10(-1.71%)
Oct 04, 2002 5.721 5.721 5.721 5.721 102 +0.10(+1.74%)
Oct 03, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 02, 2002 5.623 5.623 5.623 5.623 0 -0.10(-1.71%)
Oct 01, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Sep 30, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Sep 27, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Sep 26, 2002 5.721 5.721 5.721 5.721 20,452 -0.05(-0.85%)
Sep 25, 2002 5.770 5.770 5.770 5.770 920 -0.07(-1.17%)
Sep 24, 2002 5.838 5.838 5.838 5.838 715 -0.01(-0.17%)
Sep 23, 2002 5.848 5.848 5.848 5.848 715 -0.02(-0.33%)
Sep 20, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
Sep 19, 2002 5.838 5.867 5.838 5.867 511 -0.04(-0.66%)
Sep 18, 2002 5.906 5.906 5.906 5.906 102,260 -0.20(-3.21%)
Sep 17, 2002 6.102 6.102 6.102 6.102 1,022 +0.14(+2.29%)
Sep 16, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 13, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 12, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 11, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 10, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 09, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 06, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 05, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 04, 2002 5.965 5.965 5.965 5.965 409 -0.05(-0.81%)
Sep 03, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Aug 30, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Aug 29, 2002 6.014 6.014 6.014 6.014 306 +0.10(+1.65%)
Aug 28, 2002 5.916 5.916 5.916 5.916 409 -0.05(-0.82%)
Aug 27, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Aug 26, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Aug 23, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Aug 22, 2002 5.965 5.965 5.965 5.965 102 -0.10(-1.61%)
Aug 21, 2002 6.004 6.063 6.004 6.063 2,454 +0.06(+0.98%)
Aug 20, 2002 6.004 6.004 6.004 6.004 102 +0.14(+2.33%)
Aug 16, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
Aug 15, 2002 5.916 5.916 5.818 5.867 1,329 -0.10(-1.64%)
Aug 14, 2002 5.965 5.965 5.965 5.965 102 -0.05(-0.81%)
Aug 13, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Aug 12, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Aug 07, 2002 6.014 6.014 6.014 6.014 102 +0.05(+0.82%)
Aug 06, 2002 5.965 5.965 5.965 5.965 306 +0.05(+0.83%)
Aug 05, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Aug 02, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Aug 01, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 31, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 30, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 29, 2002 5.965 5.965 5.916 5.916 613 +0.00(+0.00%)
Jul 26, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 25, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 24, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 23, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 22, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 19, 2002 5.916 5.916 5.916 5.916 0 -0.20(-3.20%)
Jul 17, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jul 12, 2002 6.112 6.161 6.112 6.112 1,022 +0.00(+0.00%)
Jul 11, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jul 10, 2002 6.112 6.112 6.112 6.112 204 +0.05(+0.81%)
Jul 09, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jul 08, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jul 05, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jul 04, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jul 03, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jul 02, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jul 01, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jun 28, 2002 6.063 6.063 6.063 6.063 409 -0.05(-0.80%)
Jun 27, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 26, 2002 5.965 6.112 5.965 6.112 1,533 +0.05(+0.81%)
Jun 25, 2002 6.112 6.112 6.063 6.063 30,678 -0.15(-2.36%)
Jun 21, 2002 6.161 6.210 6.161 6.210 409 +0.10(+1.60%)
Jun 20, 2002 6.063 6.112 6.063 6.112 613 +0.00(+0.00%)
Jun 19, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 18, 2002 6.112 6.112 6.112 6.112 204 +0.00(+0.00%)
Jun 17, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 14, 2002 6.112 6.112 6.112 6.112 409 +0.00(+0.00%)
Jun 12, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 11, 2002 6.112 6.112 6.112 6.112 511 +0.00(+0.00%)
Jun 10, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 07, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 06, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 05, 2002 6.112 6.112 6.112 6.112 0 -0.05(-0.79%)
May 31, 2002 6.161 6.161 6.161 6.161 3,579 +0.24(+4.13%)
May 28, 2002 6.112 6.112 5.916 5.916 2,351 -0.05(-0.82%)
May 27, 2002 6.102 6.210 5.965 5.965 9,101 +0.00(+0.00%)
May 24, 2002 6.102 6.210 5.965 5.965 9,101 -0.10(-1.61%)
May 23, 2002 6.063 6.063 6.063 6.063 306 +0.00(+0.00%)
May 22, 2002 6.063 6.063 6.063 6.063 306 +0.10(+1.64%)
May 21, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
May 20, 2002 5.965 5.965 5.965 5.965 715 +0.10(+1.67%)
May 17, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
May 16, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
May 15, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
May 14, 2002 6.112 6.161 5.867 5.867 4,601 -0.20(-3.23%)
May 13, 2002 6.063 6.063 6.063 6.063 306 -0.05(-0.80%)
May 10, 2002 6.112 6.112 6.112 6.112 1,124 +0.00(+0.00%)
May 09, 2002 6.112 6.112 6.112 6.112 102 -0.05(-0.79%)
May 08, 2002 6.112 6.161 6.112 6.161 409 +0.00(+0.00%)
May 07, 2002 6.161 6.161 6.161 6.161 0 +0.00(+0.00%)
May 06, 2002 6.161 6.161 6.161 6.161 102 +0.05(+0.80%)
May 03, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
May 02, 2002 6.063 6.112 6.063 6.112 1,942 +0.15(+2.46%)
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.