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
)
32.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
May 01, 2002
6.014
6.014
5.965
5.965
409
+0.00(+0.00%)
Apr 30, 2002
5.965
5.965
5.965
5.965
0
+0.00(+0.00%)
Apr 29, 2002
5.965
5.965
5.965
5.965
0
+0.00(+0.00%)
Apr 26, 2002
5.965
5.965
5.965
5.965
102
-0.10(-1.61%)
Apr 25, 2002
6.063
6.063
6.063
6.063
0
+0.00(+0.00%)
Apr 24, 2002
6.063
6.063
6.063
6.063
715
+0.10(+1.64%)
Apr 23, 2002
5.965
5.965
5.965
5.965
204
-0.09(-1.45%)
Apr 22, 2002
6.053
6.053
6.053
6.053
306
+0.04(+0.65%)
Apr 19, 2002
6.014
6.014
6.014
6.014
0
+0.00(+0.00%)
Apr 18, 2002
6.014
6.014
6.014
6.014
0
+0.00(+0.00%)
Apr 17, 2002
6.014
6.063
6.014
6.014
920
+0.05(+0.82%)
Apr 16, 2002
5.965
5.965
5.965
5.965
0
+0.00(+0.00%)
Apr 15, 2002
6.014
6.014
5.965
5.965
204
-0.14(-2.24%)
Apr 12, 2002
6.102
6.102
6.102
6.102
0
+0.00(+0.00%)
Apr 11, 2002
6.102
6.102
6.102
6.102
0
+0.00(+0.00%)
Apr 10, 2002
6.102
6.102
6.102
6.102
0
+0.00(+0.00%)
Apr 09, 2002
6.063
6.102
6.063
6.102
204
+0.04(+0.65%)
Apr 08, 2002
5.965
6.063
5.965
6.063
2,454
+0.00(+0.00%)
Apr 05, 2002
6.112
6.112
6.063
6.063
1,533
-0.10(-1.59%)
Apr 04, 2002
6.063
6.161
6.063
6.161
3,579
+0.23(+3.96%)
Apr 03, 2002
5.916
5.965
5.916
5.926
2,249
-0.09(-1.46%)
Apr 02, 2002
6.014
6.063
6.014
6.014
306
-0.05(-0.81%)
Apr 01, 2002
6.063
6.356
6.063
6.063
4,908
-0.05(-0.80%)
Mar 29, 2002
6.131
6.131
6.112
6.112
1,227
+0.00(+0.00%)
Mar 28, 2002
6.131
6.131
6.112
6.112
1,227
-0.20(-3.10%)
Mar 27, 2002
6.307
6.307
6.307
6.307
511
+0.00(+0.00%)
Mar 26, 2002
6.307
6.307
6.307
6.307
0
+0.00(+0.00%)
Mar 25, 2002
6.307
6.307
6.307
6.307
818
+0.00(+0.00%)
Mar 22, 2002
6.307
6.307
6.307
6.307
1,022
+0.00(+0.00%)
Mar 21, 2002
6.307
6.307
6.307
6.307
4,601
+0.15(+2.38%)
Mar 20, 2002
6.122
6.259
6.122
6.161
2,556
-0.05(-0.79%)
Mar 19, 2002
6.210
6.210
6.210
6.210
204
+0.09(+1.44%)
Mar 18, 2002
6.122
6.122
6.122
6.122
102
+0.01(+0.16%)
Mar 15, 2002
6.112
6.112
6.112
6.112
409
-0.05(-0.79%)
Mar 14, 2002
6.161
6.161
6.161
6.161
204
+0.05(+0.80%)
Mar 13, 2002
6.112
6.112
6.112
6.112
613
+0.00(+0.00%)
Mar 12, 2002
6.112
6.112
6.112
6.112
0
+0.00(+0.00%)
Mar 11, 2002
6.112
6.112
6.112
6.112
409
+0.05(+0.81%)
Mar 08, 2002
6.112
6.112
6.063
6.063
2,249
-0.05(-0.80%)
Mar 07, 2002
6.112
6.112
6.112
6.112
306
+0.00(+0.00%)
Mar 06, 2002
6.014
6.112
6.014
6.112
6,237
+0.00(+0.00%)
Mar 05, 2002
6.112
6.112
6.063
6.112
818
+0.05(+0.81%)
Mar 04, 2002
6.063
6.063
6.063
6.063
511
-0.05(-0.80%)
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
.