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
)
30.49
-0.28 (-0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2005
5.486
5.486
5.486
5.486
0
+0.00(+0.00%)
Apr 28, 2005
5.486
5.486
5.486
5.486
0
+0.00(+0.00%)
Apr 27, 2005
5.486
5.486
5.486
5.486
1,022
+0.00(+0.00%)
Apr 26, 2005
5.486
5.486
5.486
5.486
0
+0.00(+0.00%)
Apr 25, 2005
5.486
5.486
5.486
5.486
0
+0.00(+0.00%)
Apr 22, 2005
5.486
5.486
5.486
5.486
0
+0.00(+0.00%)
Apr 21, 2005
5.486
5.486
5.486
5.486
102
+0.00(+0.00%)
Apr 20, 2005
5.486
5.486
5.486
5.486
0
+0.00(+0.00%)
Apr 19, 2005
5.486
5.486
5.486
5.486
102
-0.01(-0.18%)
Apr 18, 2005
5.496
5.496
5.496
5.496
0
+0.00(+0.00%)
Apr 15, 2005
5.496
5.496
5.496
5.496
511
-0.03(-0.53%)
Apr 14, 2005
5.525
5.525
5.525
5.525
0
+0.00(+0.00%)
Apr 13, 2005
5.525
5.525
5.525
5.525
0
+0.00(+0.00%)
Apr 12, 2005
5.525
5.525
5.525
5.525
0
+0.00(+0.00%)
Apr 11, 2005
5.525
5.525
5.525
5.525
1,022
-0.10(-1.74%)
Apr 08, 2005
5.623
5.623
5.623
5.623
613
+0.05(+0.88%)
Apr 07, 2005
5.574
5.574
5.574
5.574
0
+0.00(+0.00%)
Apr 06, 2005
5.574
5.613
5.574
5.574
5,726
-0.05(-0.87%)
Apr 05, 2005
5.623
5.623
5.623
5.623
0
+0.00(+0.00%)
Apr 04, 2005
5.623
5.623
5.623
5.623
0
+0.00(+0.00%)
Apr 01, 2005
5.623
5.623
5.623
5.623
818
+0.00(+0.00%)
Mar 31, 2005
5.623
5.623
5.623
5.623
0
+0.00(+0.00%)
Mar 30, 2005
5.623
5.623
5.623
5.623
0
+0.00(+0.00%)
Mar 29, 2005
5.623
5.623
5.623
5.623
1,124
-0.05(-0.86%)
Mar 28, 2005
5.672
5.672
5.672
5.672
0
+0.00(+0.00%)
Mar 24, 2005
5.672
5.672
5.672
5.672
0
+0.00(+0.00%)
Mar 23, 2005
5.672
5.672
5.672
5.672
102
+0.05(+0.87%)
Mar 22, 2005
5.623
5.623
5.623
5.623
0
+0.00(+0.00%)
Mar 21, 2005
5.623
5.623
5.623
5.623
0
+0.00(+0.00%)
Mar 18, 2005
5.623
5.623
5.623
5.623
0
+0.00(+0.00%)
Mar 17, 2005
5.623
5.623
5.623
5.623
0
+0.00(+0.00%)
Mar 16, 2005
5.623
5.623
5.623
5.623
102
+0.00(+0.00%)
Mar 15, 2005
5.623
5.623
5.623
5.623
204
-0.05(-0.86%)
Mar 14, 2005
5.672
5.672
5.672
5.672
4,601
-0.05(-0.85%)
Mar 11, 2005
5.721
5.721
5.721
5.721
102
+0.00(+0.00%)
Mar 10, 2005
5.721
5.721
5.721
5.721
511
-0.05(-0.85%)
Mar 09, 2005
5.770
5.770
5.770
5.770
0
+0.00(+0.00%)
Mar 08, 2005
5.818
5.818
5.770
5.770
1,533
+0.07(+1.20%)
Mar 07, 2005
5.701
5.701
5.701
5.701
511
-0.03(-0.51%)
Mar 04, 2005
5.730
5.730
5.730
5.730
0
+0.00(+0.00%)
Mar 03, 2005
5.730
5.730
5.730
5.730
0
+0.00(+0.00%)
Mar 02, 2005
5.730
5.730
5.730
5.730
204
+0.00(+0.00%)
Mar 01, 2005
5.730
5.730
5.730
5.730
0
+0.00(+0.00%)
Feb 28, 2005
5.682
5.730
5.682
5.730
511
+0.05(+0.86%)
Feb 25, 2005
5.682
5.682
5.682
5.682
0
+0.00(+0.00%)
Feb 24, 2005
5.721
5.721
5.682
5.682
818
+0.01(+0.17%)
Feb 23, 2005
5.672
5.672
5.672
5.672
0
+0.00(+0.00%)
Feb 22, 2005
5.672
5.672
5.672
5.672
0
+0.00(+0.00%)
Feb 18, 2005
5.672
5.672
5.672
5.672
511
+0.10(+1.75%)
Feb 17, 2005
5.574
5.574
5.574
5.574
0
+0.00(+0.00%)
Feb 16, 2005
5.574
5.574
5.574
5.574
204
-0.10(-1.72%)
Feb 15, 2005
5.672
5.672
5.672
5.672
0
+0.00(+0.00%)
Feb 14, 2005
5.672
5.672
5.672
5.672
102
+0.10(+1.75%)
Feb 11, 2005
5.574
5.574
5.574
5.574
0
+0.00(+0.00%)
Feb 10, 2005
5.574
5.574
5.574
5.574
102
+0.00(+0.00%)
Feb 09, 2005
5.574
5.574
5.574
5.574
102
+0.00(+0.00%)
Feb 08, 2005
5.574
5.574
5.574
5.574
204
+0.00(+0.00%)
Feb 07, 2005
5.574
5.574
5.574
5.574
0
+0.00(+0.00%)
Feb 04, 2005
5.623
5.623
5.574
5.574
613
-0.15(-2.56%)
Feb 03, 2005
5.721
5.721
5.721
5.721
0
+0.00(+0.00%)
Feb 02, 2005
5.574
5.721
5.574
5.721
920
+0.20(+3.54%)
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
.