Spirit Aerosystems Holdings (NY: SPR )

35.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.45 13.76 13.22 13.45 1,050,712 +0.22(+1.70%)
May 28, 2009 13.20 13.37 12.78 13.22 726,442 +0.20(+1.50%)
May 27, 2009 13.18 13.45 12.89 13.03 1,026,487 -0.14(-1.04%)
May 26, 2009 12.94 13.34 12.88 13.16 753,000 +0.20(+1.51%)
May 22, 2009 13.29 13.33 12.93 12.97 471,895 -0.22(-1.63%)
May 21, 2009 13.59 13.61 13.05 13.18 476,957 -0.56(-4.06%)
May 20, 2009 13.90 14.04 13.60 13.74 1,367,559 -0.15(-1.06%)
May 19, 2009 13.98 14.17 13.61 13.89 1,262,694 +0.03(+0.21%)
May 18, 2009 13.62 13.89 13.31 13.86 1,271,952 +0.94(+7.27%)
May 15, 2009 12.72 13.39 12.72 12.92 692,243 +0.19(+1.46%)
May 14, 2009 12.57 13.07 12.47 12.73 640,327 +0.22(+1.72%)
May 13, 2009 12.65 12.80 12.25 12.52 966,812 -0.47(-3.61%)
May 12, 2009 13.26 13.31 12.57 12.99 601,911 -0.22(-1.63%)
May 11, 2009 13.44 13.59 12.99 13.20 621,356 -0.50(-3.64%)
May 08, 2009 12.71 13.88 12.71 13.70 1,002,885 +1.02(+8.02%)
May 07, 2009 13.65 13.65 12.54 12.68 1,301,657 -0.70(-5.26%)
May 06, 2009 12.81 13.48 12.73 13.39 2,106,627 +0.66(+5.15%)
May 05, 2009 12.61 12.95 12.60 12.73 1,407,268 -0.04(-0.31%)
May 04, 2009 12.49 12.82 12.26 12.77 1,195,699 +0.46(+3.73%)
May 01, 2009 12.57 12.70 12.20 12.31 1,500,029 -0.16(-1.26%)
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%)
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.