Spirit Aerosystems Holdings (NY: SPR )

36.07 +0.42 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 49.22 51.16 49.05 49.77 3,009,640 +0.55(+1.11%)
Apr 29, 2015 51.12 51.12 48.93 49.22 2,199,712 -1.57(-3.10%)
Apr 28, 2015 51.01 51.20 50.55 50.79 1,323,761 -0.30(-0.59%)
Apr 27, 2015 50.87 51.44 50.85 51.10 2,108,715 +0.36(+0.71%)
Apr 24, 2015 51.00 51.00 50.55 50.73 584,486 -0.25(-0.50%)
Apr 23, 2015 50.81 51.30 50.35 50.99 512,776 +0.13(+0.25%)
Apr 22, 2015 50.76 51.08 50.22 50.86 632,931 -0.01(-0.02%)
Apr 21, 2015 51.10 51.15 50.63 50.87 431,186 +0.07(+0.13%)
Apr 20, 2015 50.50 51.04 50.49 50.80 394,088 +0.62(+1.23%)
Apr 17, 2015 51.15 51.16 50.10 50.19 575,524 -1.32(-2.56%)
Apr 16, 2015 51.37 51.71 51.12 51.51 580,774 +0.11(+0.21%)
Apr 15, 2015 51.23 51.52 50.91 51.40 811,215 +0.52(+1.02%)
Apr 14, 2015 51.13 51.29 50.50 50.88 975,653 -0.16(-0.31%)
Apr 13, 2015 51.60 51.69 50.90 51.04 943,074 -0.51(-0.99%)
Apr 10, 2015 51.77 51.77 51.44 51.54 822,748 +0.10(+0.19%)
Apr 09, 2015 51.45 51.77 51.08 51.45 564,259 -0.02(-0.04%)
Apr 08, 2015 51.15 51.76 51.00 51.47 750,118 +0.52(+1.02%)
Apr 07, 2015 51.29 51.67 50.91 50.95 769,725 -0.34(-0.67%)
Apr 06, 2015 51.11 51.57 50.83 51.29 1,017,725 -0.01(-0.02%)
Apr 02, 2015 51.34 51.30 51.30 51.30 872,178 +0.03(+0.06%)
Apr 01, 2015 50.84 51.40 50.51 51.27 1,458,812 +0.22(+0.42%)
Mar 31, 2015 50.86 51.36 50.64 51.06 960,115 +0.05(+0.10%)
Mar 30, 2015 50.52 51.36 50.44 51.01 964,002 +0.78(+1.56%)
Mar 27, 2015 49.48 50.35 49.41 50.22 1,094,434 +0.83(+1.68%)
Mar 26, 2015 48.84 49.63 48.41 49.39 882,070 +0.27(+0.56%)
Mar 25, 2015 50.27 50.27 49.07 49.12 1,034,252 -1.17(-2.33%)
Mar 24, 2015 50.36 50.38 49.91 50.29 775,118 -0.13(-0.25%)
Mar 23, 2015 50.80 50.87 50.42 50.42 616,921 -0.44(-0.87%)
Mar 20, 2015 51.03 51.10 50.70 50.86 843,525 +0.25(+0.50%)
Mar 19, 2015 50.51 51.01 50.32 50.61 846,178 +0.03(+0.06%)
Mar 18, 2015 50.14 50.80 49.68 50.58 961,240 +0.33(+0.66%)
Mar 17, 2015 49.97 50.28 49.77 50.24 514,692 +0.25(+0.51%)
Mar 16, 2015 49.64 50.29 49.60 49.99 657,789 +0.56(+1.13%)
Mar 13, 2015 49.56 49.87 48.90 49.43 703,168 -0.35(-0.71%)
Mar 12, 2015 49.76 50.22 49.41 49.78 717,837 +0.30(+0.61%)
Mar 11, 2015 49.19 49.94 48.92 49.48 1,071,711 +0.38(+0.78%)
Mar 10, 2015 48.69 49.28 48.49 49.10 2,201,988 -0.06(-0.12%)
Mar 09, 2015 48.01 49.38 48.01 49.16 1,410,169 +1.13(+2.36%)
Mar 06, 2015 48.32 48.50 47.83 48.02 696,091 -0.51(-1.05%)
Mar 05, 2015 48.36 48.73 48.19 48.53 892,913 +0.17(+0.34%)
Mar 04, 2015 48.32 48.46 48.11 48.37 900,691 -0.26(-0.54%)
Mar 03, 2015 49.38 49.69 48.58 48.63 1,295,582 -1.13(-2.28%)
Mar 02, 2015 48.12 49.83 47.93 49.77 1,869,039 +1.64(+3.41%)
Feb 27, 2015 48.62 48.62 48.06 48.12 902,001 -0.47(-0.97%)
Feb 26, 2015 48.49 48.72 48.04 48.59 2,058,002 +0.01(+0.02%)
Feb 25, 2015 49.42 49.55 48.52 48.58 1,991,450 -0.65(-1.31%)
Feb 24, 2015 49.38 49.61 49.15 49.23 1,365,549 -0.01(-0.02%)
Feb 23, 2015 49.83 50.08 49.05 49.24 1,801,565 -0.90(-1.79%)
Feb 20, 2015 49.91 50.20 49.69 50.14 1,882,908 +0.29(+0.59%)
Feb 19, 2015 48.72 49.87 48.47 49.84 1,805,949 +0.95(+1.94%)
Feb 18, 2015 48.25 48.99 48.08 48.89 1,344,217 +0.54(+1.11%)
Feb 17, 2015 48.12 48.64 48.12 48.36 946,079 +0.10(+0.20%)
Feb 13, 2015 47.78 48.26 48.26 48.26 904,186 +0.46(+0.96%)
Feb 12, 2015 47.48 47.94 47.38 47.80 1,325,867 +0.57(+1.20%)
Feb 11, 2015 47.66 47.94 47.14 47.23 1,453,340 -0.41(-0.86%)
Feb 10, 2015 47.43 47.72 47.15 47.64 1,169,427 +0.61(+1.29%)
Feb 09, 2015 47.56 47.78 46.99 47.04 1,040,791 -0.72(-1.52%)
Feb 06, 2015 47.70 48.26 47.67 47.76 934,561 +0.24(+0.51%)
Feb 05, 2015 47.56 47.86 47.15 47.52 1,165,741 +0.39(+0.83%)
Feb 04, 2015 47.52 48.23 47.00 47.12 2,726,493 -0.32(-0.68%)
Feb 03, 2015 45.15 48.19 44.95 47.45 4,346,932 +1.90(+4.16%)
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.