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 (%)
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%)
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%)
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
.