Indicators

Spirit Aerosystems Holdings (NY: SPR )

30.51 -0.48 (-1.55%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	19.89	20.37	19.56	20.04	1,169,143	-0.03(-0.15%)
Jul 28, 2011	20.25	20.57	20.02	20.07	1,566,200	-0.10(-0.49%)
Jul 27, 2011	20.65	20.69	20.11	20.16	1,891,044	-0.49(-2.37%)
Jul 26, 2011	21.10	21.12	20.60	20.65	1,437,006	-0.48(-2.27%)
Jul 25, 2011	21.41	21.44	21.09	21.13	996,285	-0.44(-2.04%)
Jul 22, 2011	21.66	21.68	21.52	21.57	878,591	-0.31(-1.43%)
Jul 21, 2011	21.52	21.93	21.52	21.89	1,772,866	+0.30(+1.40%)
Jul 20, 2011	20.36	21.77	20.30	21.58	4,365,267	+1.47(+7.29%)
Jul 19, 2011	19.66	20.17	19.60	20.12	1,830,630	+0.56(+2.85%)
Jul 18, 2011	19.71	19.82	19.25	19.56	1,119,707	-0.26(-1.33%)
Jul 15, 2011	20.08	20.10	19.69	19.82	746,440	-0.19(-0.93%)
Jul 14, 2011	20.24	20.47	19.93	20.01	1,466,675	-0.21(-1.02%)
Jul 13, 2011	20.20	20.42	20.14	20.21	827,603	+0.08(+0.39%)
Jul 12, 2011	20.40	20.47	20.10	20.13	1,039,346	-0.31(-1.53%)
Jul 11, 2011	20.73	20.92	20.42	20.45	1,025,823	-0.61(-2.88%)
Jul 08, 2011	21.26	21.35	20.94	21.05	1,113,943	-0.51(-2.36%)
Jul 07, 2011	21.65	21.73	21.44	21.56	1,689,051	+0.18(+0.82%)
Jul 06, 2011	21.33	21.49	21.29	21.39	1,529,754	+0.01(+0.05%)
Jul 05, 2011	21.81	21.81	21.32	21.38	1,295,718	-0.43(-1.97%)

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.