Spirit Aerosystems Holdings (NY: SPR )

36.07 +0.42 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 54.68 55.59 54.57 55.06 919,806 +0.53(+0.97%)
Jul 30, 2015 54.53 54.95 54.13 54.53 1,116,146 -0.09(-0.16%)
Jul 29, 2015 54.87 55.72 52.27 54.62 2,519,864 +2.91(+5.64%)
Jul 28, 2015 50.83 51.87 50.43 51.70 2,069,875 +1.08(+2.12%)
Jul 27, 2015 51.93 51.97 50.38 50.63 1,619,931 -1.41(-2.71%)
Jul 24, 2015 52.91 53.02 51.96 52.03 1,167,918 -0.93(-1.75%)
Jul 23, 2015 53.43 53.99 52.90 52.96 776,296 -0.34(-0.64%)
Jul 22, 2015 53.04 53.65 52.81 53.31 853,852 +0.17(+0.31%)
Jul 21, 2015 54.42 54.64 52.76 53.14 1,304,783 -1.45(-2.65%)
Jul 20, 2015 54.61 54.80 54.31 54.59 553,062 +0.04(+0.07%)
Jul 17, 2015 54.53 54.78 54.18 54.55 599,211 -0.16(-0.29%)
Jul 16, 2015 54.74 54.92 54.51 54.70 684,679 +0.18(+0.32%)
Jul 15, 2015 54.76 54.76 54.31 54.53 706,949 -0.12(-0.21%)
Jul 14, 2015 54.28 54.67 54.13 54.64 1,007,054 +0.38(+0.70%)
Jul 13, 2015 54.33 54.52 54.12 54.26 1,021,427 +0.35(+0.65%)
Jul 10, 2015 53.83 54.03 53.67 53.91 720,786 +0.62(+1.16%)
Jul 09, 2015 53.78 53.94 53.27 53.30 553,657 +0.13(+0.24%)
Jul 08, 2015 53.17 53.26 52.83 53.17 776,594 -0.44(-0.82%)
Jul 07, 2015 54.05 54.07 52.78 53.61 1,395,969 -0.33(-0.62%)
Jul 06, 2015 53.50 53.98 53.38 53.94 1,058,646 +0.01(+0.02%)
Jul 02, 2015 54.32 53.93 53.93 53.93 937,522 -0.39(-0.72%)
Jul 01, 2015 54.32 54.47 54.05 54.32 1,102,006 +0.43(+0.80%)
Jun 30, 2015 54.50 54.56 53.80 53.89 830,790 -0.14(-0.25%)
Jun 29, 2015 54.62 54.98 53.98 54.03 1,277,005 -0.99(-1.80%)
Jun 26, 2015 54.74 55.11 54.56 55.02 2,930,800 +0.40(+0.73%)
Jun 25, 2015 54.63 54.86 54.54 54.62 812,396 +0.13(+0.23%)
Jun 24, 2015 54.88 55.05 54.49 54.49 593,341 -0.50(-0.91%)
Jun 23, 2015 55.25 55.48 54.73 54.99 640,927 -0.12(-0.21%)
Jun 22, 2015 55.19 55.19 54.68 55.10 696,648 +0.35(+0.64%)
Jun 19, 2015 54.87 54.94 54.62 54.75 680,532 -0.03(-0.05%)
Jun 18, 2015 54.35 54.95 54.27 54.78 1,005,027 +0.54(+0.99%)
Jun 17, 2015 54.13 54.34 53.55 54.24 1,416,144 +0.31(+0.58%)
Jun 16, 2015 53.56 54.06 53.34 53.93 764,994 +0.35(+0.66%)
Jun 15, 2015 53.85 53.92 53.31 53.58 1,183,859 -0.22(-0.42%)
Jun 12, 2015 53.54 53.86 53.46 53.80 1,183,502 -0.05(-0.09%)
Jun 11, 2015 53.89 54.16 53.69 53.85 940,720 +0.20(+0.36%)
Jun 10, 2015 53.24 53.81 52.83 53.66 2,424,822 +0.70(+1.33%)
Jun 09, 2015 53.31 53.46 52.72 52.95 2,073,543 -0.53(-0.99%)
Jun 08, 2015 54.10 54.27 53.44 53.48 675,442 -0.69(-1.28%)
Jun 05, 2015 53.85 54.31 53.47 54.18 1,408,591 +0.38(+0.71%)
Jun 04, 2015 54.72 54.77 53.68 53.79 906,767 -0.99(-1.80%)
Jun 03, 2015 54.45 54.96 53.96 54.78 1,188,358 +0.84(+1.56%)
Jun 02, 2015 53.73 54.10 53.30 53.94 1,635,656 +0.16(+0.29%)
Jun 01, 2015 53.49 54.10 53.05 53.78 1,893,328 +0.40(+0.75%)
May 29, 2015 53.11 53.39 52.60 53.38 1,707,544 +0.15(+0.28%)
May 28, 2015 53.31 53.32 52.88 53.24 1,020,041 -0.11(-0.20%)
May 27, 2015 52.27 53.36 52.22 53.34 2,077,962 +1.30(+2.50%)
May 26, 2015 52.22 52.32 51.87 52.04 1,370,906 -0.31(-0.60%)
May 22, 2015 52.84 52.36 52.36 52.36 688,621 -0.43(-0.81%)
May 21, 2015 52.38 52.82 52.35 52.79 1,212,605 +0.42(+0.80%)
May 20, 2015 52.81 52.87 52.29 52.37 1,168,846 -0.40(-0.76%)
May 19, 2015 52.32 52.94 52.23 52.77 1,549,488 +0.46(+0.88%)
May 18, 2015 52.21 52.70 52.01 52.31 1,609,987 +0.16(+0.30%)
May 15, 2015 51.96 52.17 51.79 52.15 1,260,135 +0.34(+0.66%)
May 14, 2015 51.69 51.90 51.64 51.81 1,559,021 +0.42(+0.82%)
May 13, 2015 51.61 51.61 50.71 51.39 1,903,465 -0.24(-0.47%)
May 12, 2015 51.51 51.75 51.36 51.63 1,540,874 -0.04(-0.08%)
May 11, 2015 51.44 52.01 51.31 51.67 1,638,401 -0.54(-1.03%)
May 08, 2015 51.59 52.50 51.58 52.21 1,057,178 +1.00(+1.95%)
May 07, 2015 51.20 51.35 50.93 51.21 1,306,505 -0.14(-0.27%)
May 06, 2015 51.01 51.58 50.76 51.35 1,277,515 +0.84(+1.67%)
May 05, 2015 50.85 51.01 50.37 50.51 1,912,056 -0.30(-0.60%)
May 04, 2015 50.23 51.01 50.22 50.81 1,491,960 +0.59(+1.17%)
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.