Spirit Aerosystems Holdings (NY: SPR )

36.07 +0.42 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 31.98 32.07 31.45 31.73 2,326,407 -0.34(-1.07%)
May 29, 2014 31.66 32.45 31.54 32.08 2,593,562 +0.47(+1.49%)
May 28, 2014 31.70 31.91 31.48 31.61 886,782 +0.00(+0.00%)
May 27, 2014 31.43 31.64 31.33 31.61 1,524,611 +0.31(+1.00%)
May 23, 2014 31.08 31.29 31.29 31.29 925,558 +0.21(+0.68%)
May 22, 2014 30.97 31.26 30.96 31.08 250,346 +0.15(+0.49%)
May 21, 2014 31.04 31.26 30.86 30.93 610,412 +0.04(+0.13%)
May 20, 2014 31.59 31.64 30.79 30.89 736,887 -0.79(-2.50%)
May 19, 2014 31.67 32.08 31.57 31.68 970,587 +0.00(+0.00%)
May 16, 2014 31.71 31.80 31.38 31.68 996,017 +0.01(+0.03%)
May 15, 2014 32.23 32.42 31.38 31.67 931,111 -0.67(-2.09%)
May 14, 2014 32.84 33.05 32.25 32.35 631,459 -0.48(-1.46%)
May 13, 2014 32.96 33.34 32.78 32.83 1,379,071 -0.12(-0.36%)
May 12, 2014 32.65 33.11 32.52 32.95 962,293 +0.56(+1.72%)
May 09, 2014 32.47 32.88 32.19 32.39 839,666 -0.09(-0.27%)
May 08, 2014 32.38 32.91 32.28 32.48 914,029 +0.06(+0.18%)
May 07, 2014 32.47 32.80 32.12 32.42 1,655,617 +0.09(+0.27%)
May 06, 2014 32.64 32.88 32.30 32.33 1,493,141 -0.36(-1.11%)
May 05, 2014 32.08 32.81 31.95 32.69 1,813,745 +0.72(+2.26%)
May 02, 2014 31.32 32.07 30.54 31.97 2,857,208 +2.21(+7.43%)
May 01, 2014 29.34 29.94 29.06 29.76 1,624,509 +0.39(+1.33%)
Apr 30, 2014 28.76 29.42 28.74 29.37 1,160,602 +0.61(+2.11%)
Apr 29, 2014 28.77 29.12 28.64 28.76 790,804 +0.07(+0.24%)
Apr 28, 2014 28.82 29.01 28.27 28.69 718,826 -0.06(-0.20%)
Apr 25, 2014 29.43 29.52 28.69 28.75 740,352 -0.75(-2.55%)
Apr 24, 2014 29.34 29.69 28.80 29.50 1,599,389 +0.29(+1.00%)
Apr 23, 2014 29.03 29.32 28.84 29.21 837,229 +0.31(+1.08%)
Apr 22, 2014 28.66 29.08 28.61 28.90 1,262,195 +0.32(+1.13%)
Apr 21, 2014 28.53 28.78 28.39 28.57 742,674 +0.07(+0.24%)
Apr 17, 2014 28.29 28.51 28.51 28.51 929,648 +0.17(+0.59%)
Apr 16, 2014 28.19 28.34 27.74 28.34 1,293,153 +0.37(+1.33%)
Apr 15, 2014 27.33 28.06 27.14 27.97 1,700,988 +0.85(+3.14%)
Apr 14, 2014 26.93 27.18 26.88 27.12 1,424,898 +0.39(+1.46%)
Apr 11, 2014 26.68 26.91 26.40 26.73 2,068,918 -0.13(-0.47%)
Apr 10, 2014 27.47 27.52 26.69 26.85 1,378,948 -0.48(-1.75%)
Apr 09, 2014 26.77 27.37 26.61 27.33 1,251,877 +0.66(+2.49%)
Apr 08, 2014 26.02 26.68 25.81 26.67 1,707,483 +0.63(+2.40%)
Apr 07, 2014 27.24 27.39 25.85 26.04 1,762,899 -1.39(-5.06%)
Apr 04, 2014 27.98 28.08 27.17 27.43 1,622,060 -0.49(-1.75%)
Apr 03, 2014 28.05 28.11 27.70 27.92 1,807,912 -0.01(-0.04%)
Apr 02, 2014 28.10 28.31 27.90 27.93 1,468,176 -0.12(-0.42%)
Apr 01, 2014 27.81 28.18 27.79 28.05 1,866,382 +0.48(+1.74%)
Mar 31, 2014 27.04 27.73 27.01 27.57 1,114,981 +0.68(+2.55%)
Mar 28, 2014 26.77 27.15 26.61 26.88 555,890 +0.14(+0.51%)
Mar 27, 2014 26.89 26.89 26.48 26.75 670,067 -0.17(-0.62%)
Mar 26, 2014 26.96 27.23 26.87 26.91 1,652,794 +0.07(+0.26%)
Mar 25, 2014 26.46 27.37 26.26 26.84 1,718,827 -0.41(-1.51%)
Mar 24, 2014 27.79 27.79 27.08 27.25 898,967 -0.24(-0.89%)
Mar 21, 2014 27.42 28.01 27.36 27.50 1,223,556 +0.11(+0.39%)
Mar 20, 2014 27.61 27.81 27.34 27.39 685,001 -0.29(-1.06%)
Mar 19, 2014 27.91 28.42 27.52 27.68 794,579 -0.04(-0.14%)
Mar 18, 2014 27.13 27.93 27.13 27.72 1,300,573 +0.55(+2.02%)
Mar 17, 2014 27.20 27.62 27.15 27.18 1,132,087 +0.15(+0.54%)
Mar 14, 2014 26.92 27.33 26.83 27.03 1,160,239 +0.08(+0.29%)
Mar 13, 2014 27.21 27.40 26.66 26.95 1,296,073 -0.17(-0.61%)
Mar 12, 2014 27.16 27.34 26.90 27.12 1,251,036 -0.15(-0.54%)
Mar 11, 2014 27.65 27.74 27.23 27.26 1,594,475 -0.35(-1.27%)
Mar 10, 2014 27.82 27.94 27.60 27.62 1,091,622 -0.32(-1.16%)
Mar 07, 2014 27.99 28.23 27.73 27.94 1,306,159 +0.09(+0.32%)
Mar 06, 2014 28.40 28.59 27.85 27.85 1,527,203 -0.38(-1.35%)
Mar 05, 2014 28.60 28.65 28.21 28.23 2,569,127 -0.24(-0.86%)
Mar 04, 2014 28.14 28.85 28.10 28.48 1,847,132 +0.61(+2.18%)
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.