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, 2009 12.89 13.03 12.57 12.72 1,789,883 -0.07(-0.54%)
Jul 30, 2009 14.25 14.25 12.44 12.79 7,662,315 -2.32(-15.34%)
Jul 29, 2009 14.59 15.17 14.43 15.11 712,861 +0.40(+2.73%)
Jul 28, 2009 14.65 14.95 14.41 14.71 447,930 -0.04(-0.27%)
Jul 27, 2009 15.02 15.04 14.44 14.75 626,131 -0.22(-1.44%)
Jul 24, 2009 14.78 15.05 14.64 14.96 711 -0.04(-0.26%)
Jul 23, 2009 14.52 15.00 14.28 15.00 626,417 +0.44(+3.02%)
Jul 22, 2009 14.72 14.88 14.31 14.56 802,147 -0.15(-1.00%)
Jul 21, 2009 14.32 14.74 14.11 14.71 1,057,504 +0.51(+3.58%)
Jul 20, 2009 13.78 14.22 13.77 14.20 501,472 +0.42(+3.05%)
Jul 17, 2009 14.15 14.15 13.56 13.78 484,555 -0.27(-1.95%)
Jul 16, 2009 13.63 14.19 13.63 14.05 829,812 +0.38(+2.79%)
Jul 15, 2009 13.27 13.67 13.12 13.67 811,671 +0.63(+4.80%)
Jul 14, 2009 12.59 13.12 12.59 13.05 555,958 +0.32(+2.54%)
Jul 13, 2009 12.53 12.77 12.52 12.72 917,786 +0.05(+0.39%)
Jul 10, 2009 12.28 12.78 11.99 12.67 1,539,850 +0.18(+1.41%)
Jul 09, 2009 12.62 12.83 12.40 12.50 1,311,784 -0.01(-0.08%)
Jul 08, 2009 12.28 12.66 12.17 12.51 1,657,479 +0.45(+3.73%)
Jul 07, 2009 12.47 12.53 11.81 12.06 1,193,752 -0.43(-3.44%)
Jul 06, 2009 12.85 12.95 12.36 12.49 1,266,778 -0.53(-4.06%)
Jul 02, 2009 13.50 13.50 13.02 13.02 711,012 -0.67(-4.93%)
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.