Indicators

Spirit Aerosystems Holdings (NY: SPR )

30.99 +0.48 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.37	15.38	14.19	15.28	6,059,417	+0.91(+6.33%)
Oct 26, 2012	14.63	14.38	14.38	14.38	6,495,782	-0.40(-2.71%)
Oct 25, 2012	16.54	17.23	14.02	14.78	18,300,172	-6.41(-30.24%)
Oct 24, 2012	21.61	21.78	21.14	21.18	1,020,865	-0.25(-1.19%)
Oct 23, 2012	21.40	21.49	21.14	21.44	499,832	-0.42(-1.92%)
Oct 19, 2012	22.18	22.24	21.78	21.86	901,693	-0.51(-2.27%)
Oct 18, 2012	22.06	22.37	21.98	22.36	966,109	+0.18(+0.79%)
Oct 17, 2012	21.83	22.23	21.78	22.19	1,043,523	+0.27(+1.25%)
Oct 16, 2012	21.46	21.99	21.44	21.91	753,358	+0.51(+2.38%)
Oct 15, 2012	21.19	21.55	21.17	21.41	1,091,043	+0.19(+0.88%)
Oct 12, 2012	21.00	21.26	20.93	21.22	1,568,959	+0.18(+0.84%)
Oct 11, 2012	21.20	21.37	21.02	21.04	888,650	+0.03(+0.14%)
Oct 10, 2012	21.27	21.49	20.97	21.02	978,445	-0.22(-1.06%)
Oct 09, 2012	21.66	21.66	21.11	21.24	1,137,980	-0.42(-1.94%)
Oct 08, 2012	21.66	21.84	21.58	21.66	1,288,733	-0.08(-0.36%)
Oct 05, 2012	22.01	22.17	21.68	21.74	1,069,513	-0.13(-0.58%)
Oct 04, 2012	21.94	22.10	21.66	21.87	1,170,937	+0.01(+0.04%)
Oct 03, 2012	22.11	22.34	21.75	21.86	1,601,097	-0.18(-0.80%)
Oct 02, 2012	21.95	22.22	21.90	22.03	1,887,271	+0.15(+0.67%)

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.