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
)
33.12
+0.33 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 30, 2009
13.48
14.62
11.86
12.47
3,362,474
+0.52(+4.34%)
Apr 29, 2009
11.83
12.04
11.70
11.95
1,178,561
+0.25(+2.17%)
Apr 28, 2009
11.99
12.06
11.66
11.70
586,203
-0.56(-4.55%)
Apr 27, 2009
12.41
12.67
12.18
12.25
896,477
-0.42(-3.32%)
Apr 24, 2009
11.86
12.84
11.74
12.67
872,343
+0.84(+7.11%)
Apr 23, 2009
11.75
11.92
11.43
11.83
1,544,175
+0.19(+1.60%)
Apr 22, 2009
11.06
11.92
11.06
11.65
1,380,722
+0.59(+5.30%)
Apr 21, 2009
10.96
11.17
10.92
11.06
779,013
-0.03(-0.26%)
Apr 20, 2009
11.35
11.35
10.98
11.09
679,461
-0.52(-4.47%)
Apr 17, 2009
11.16
11.76
11.15
11.61
702,185
+0.45(+4.03%)
Apr 16, 2009
11.38
11.45
11.13
11.16
1,192,358
-0.10(-0.87%)
Apr 15, 2009
10.94
11.45
10.94
11.26
694,773
+0.20(+1.77%)
Apr 14, 2009
11.49
11.49
10.44
11.06
1,033,466
-0.90(-7.52%)
Apr 13, 2009
12.06
12.30
11.25
11.96
725,404
-0.35(-2.86%)
Apr 09, 2009
11.72
12.47
11.51
12.31
803,004
+0.92(+8.07%)
Apr 08, 2009
11.19
11.42
11.13
11.39
544,158
+0.23(+2.10%)
Apr 07, 2009
11.39
11.48
11.15
11.16
810,835
-0.38(-3.31%)
Apr 06, 2009
10.94
11.63
10.82
11.54
687,554
+0.44(+3.97%)
Apr 03, 2009
10.70
11.14
10.60
11.10
531,014
+0.40(+3.75%)
Apr 02, 2009
10.17
10.99
10.03
10.70
1,231,062
+0.83(+8.42%)
Apr 01, 2009
9.437
9.994
9.388
9.867
1,646,479
+0.12(+1.20%)
Mar 31, 2009
10.09
10.09
9.603
9.750
877,761
-0.12(-1.19%)
Mar 30, 2009
10.10
10.10
9.691
9.867
958,384
-1.25(-11.26%)
Mar 26, 2009
10.46
11.20
10.22
11.12
1,809,079
+0.95(+9.33%)
Mar 25, 2009
10.24
10.58
9.975
10.17
718,549
+0.11(+1.07%)
Mar 24, 2009
9.965
10.24
9.808
10.06
632,201
-0.05(-0.48%)
Mar 23, 2009
9.671
10.12
9.613
10.11
578,978
+0.78(+8.39%)
Mar 20, 2009
9.534
9.691
9.310
9.329
719,506
-0.22(-2.35%)
Mar 19, 2009
9.799
9.867
9.437
9.554
685,880
-0.03(-0.31%)
Mar 18, 2009
9.270
9.593
8.786
9.583
1,090,854
+0.34(+3.70%)
Mar 17, 2009
9.251
9.300
8.840
9.241
518,154
+0.02(+0.21%)
Mar 16, 2009
8.860
9.564
8.214
9.222
851,082
-0.52(-5.32%)
Mar 13, 2009
9.652
9.926
9.515
9.740
0
+0.17(+1.74%)
Mar 12, 2009
9.006
9.623
8.918
9.574
461,699
+0.42(+4.59%)
Mar 11, 2009
9.046
9.241
8.840
9.153
773,234
+0.20(+2.18%)
Mar 10, 2009
8.371
8.967
8.361
8.958
966,620
+0.68(+8.27%)
Mar 09, 2009
7.941
8.527
7.941
8.273
747,685
+0.14(+1.68%)
Mar 06, 2009
8.117
8.214
7.853
8.136
0
+0.05(+0.60%)
Mar 05, 2009
8.811
8.811
8.058
8.087
602,333
-0.76(-8.62%)
Mar 04, 2009
8.664
8.997
8.664
8.850
509,559
+0.34(+4.02%)
Mar 02, 2009
9.525
9.525
8.488
8.508
1,919,300
-1.19(-12.30%)
Feb 27, 2009
9.867
10.02
9.476
9.701
0
-0.48(-4.71%)
Feb 26, 2009
10.28
10.65
10.02
10.18
1,330,446
-0.47(-4.41%)
Feb 25, 2009
11.31
11.32
10.50
10.65
573,930
-0.64(-5.63%)
Feb 24, 2009
10.59
11.52
10.03
11.28
1,181,305
+0.68(+6.46%)
Feb 23, 2009
11.41
11.44
10.52
10.60
892,552
-0.59(-5.24%)
Feb 20, 2009
11.66
11.82
10.74
11.19
1,088,731
-0.78(-6.54%)
Feb 19, 2009
11.89
12.13
11.81
11.97
903,293
+0.06(+0.49%)
Feb 18, 2009
12.45
12.61
11.83
11.91
814,549
-0.42(-3.41%)
Feb 17, 2009
12.47
13.17
12.17
12.33
1,340,205
-0.61(-4.69%)
Feb 13, 2009
12.88
13.19
12.67
12.94
626,242
+0.14(+1.07%)
Feb 12, 2009
12.48
12.82
12.22
12.80
1,178,794
+0.52(+4.22%)
Feb 11, 2009
12.15
12.39
11.69
12.28
1,522,853
-0.29(-2.33%)
Feb 10, 2009
12.82
13.02
12.23
12.58
1,582,445
-0.28(-2.21%)
Feb 09, 2009
12.88
13.03
12.62
12.86
1,095,241
+0.04(+0.30%)
Feb 06, 2009
12.45
12.89
12.27
12.82
1,837,593
+0.19(+1.47%)
Feb 05, 2009
14.21
14.21
11.86
12.63
2,000,407
-0.53(-4.01%)
Feb 04, 2009
13.20
13.68
12.86
13.16
1,582,249
+0.02(+0.15%)
Feb 03, 2009
12.99
13.29
12.69
13.14
1,335,135
+0.19(+1.43%)
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
.