Spirit Aerosystems Holdings (NY: SPR )

32.37 -0.52 (-1.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.42 22.21 19.71 21.18 3,421,352 -0.48(-2.21%)
Jul 30, 2008 20.83 22.05 20.83 21.66 2,209,059 +0.87(+4.19%)
Jul 29, 2008 20.79 20.81 20.02 20.79 869,656 +0.97(+4.88%)
Jul 28, 2008 20.61 21.03 19.78 19.82 988,884 -0.75(-3.66%)
Jul 25, 2008 19.93 20.79 19.91 20.57 1,366,285 +0.89(+4.52%)
Jul 24, 2008 21.29 21.44 19.36 19.68 2,461,420 -1.82(-8.46%)
Jul 23, 2008 22.60 22.70 21.07 21.50 1,965,336 -1.10(-4.85%)
Jul 22, 2008 21.44 22.89 20.84 22.60 1,576,658 +1.23(+5.77%)
Jul 21, 2008 22.24 22.54 21.24 21.37 1,200,810 -0.93(-4.17%)
Jul 18, 2008 21.44 22.38 21.25 22.30 1,452,407 +0.88(+4.11%)
Jul 17, 2008 21.36 23.70 20.92 21.42 2,565,960 +0.00(+0.00%)
Jul 16, 2008 19.47 21.57 19.07 21.42 2,174,670 +2.03(+10.49%)
Jul 15, 2008 19.42 19.64 18.73 19.38 1,387,677 -0.30(-1.54%)
Jul 14, 2008 20.01 20.19 19.29 19.68 1,067,133 -0.01(-0.05%)
Jul 11, 2008 20.24 21.02 19.09 19.69 2,246,024 -0.84(-4.10%)
Jul 10, 2008 20.05 20.79 19.84 20.54 1,365,920 +0.40(+1.99%)
Jul 09, 2008 20.75 21.41 20.00 20.13 1,550,893 -0.85(-4.05%)
Jul 08, 2008 19.68 21.01 19.58 20.99 2,342,810 +1.59(+8.22%)
Jul 07, 2008 19.26 19.90 19.19 19.39 2,718,537 +0.19(+0.97%)
Jul 04, 2008 18.70 19.23 18.29 19.21 693,911 +0.00(+0.00%)
Jul 03, 2008 18.70 19.23 18.29 19.21 693,911 +0.65(+3.48%)
Jul 02, 2008 19.17 19.31 18.52 18.56 1,660,284 -0.49(-2.57%)
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.