Spirit Aerosystems Holdings (NY: SPR )

36.15 +0.50 (+1.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Apr 29, 2004 5.359 5.359 5.232 5.232 3,681 -0.06(-1.11%)
Apr 28, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 27, 2004 5.290 5.290 5.290 5.290 3,067 +0.00(+0.00%)
Apr 26, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 23, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 22, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 21, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 20, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 19, 2004 5.290 5.290 5.290 5.290 715 +0.01(+0.19%)
Apr 16, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 15, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 14, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 13, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 12, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 08, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 07, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 06, 2004 5.290 5.290 5.281 5.281 409 -0.01(-0.18%)
Apr 05, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 02, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 01, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Mar 31, 2004 5.290 5.290 5.290 5.290 1,022 -0.09(-1.64%)
Mar 30, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Mar 29, 2004 5.281 5.378 5.281 5.378 204 +0.09(+1.66%)
Mar 26, 2004 5.290 5.290 5.290 5.290 102 -0.04(-0.73%)
Mar 25, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Mar 24, 2004 5.330 5.330 5.330 5.330 102 +0.00(+0.00%)
Mar 23, 2004 5.330 5.330 5.330 5.330 102 +0.04(+0.74%)
Mar 22, 2004 5.290 5.290 5.290 5.290 102 -0.09(-1.64%)
Mar 19, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Mar 18, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Mar 17, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Mar 16, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Mar 15, 2004 5.378 5.378 5.378 5.378 102 +0.05(+0.92%)
Mar 12, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Mar 11, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Mar 10, 2004 5.427 5.427 5.330 5.330 613 +0.00(+0.00%)
Mar 09, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Mar 08, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Mar 05, 2004 5.290 5.330 5.290 5.330 204 -0.05(-0.91%)
Mar 04, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Mar 03, 2004 5.281 5.378 5.281 5.378 715 +0.09(+1.66%)
Mar 02, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Mar 01, 2004 5.378 5.378 5.290 5.290 2,045 +0.01(+0.19%)
Feb 27, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 26, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 25, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 24, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 23, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 20, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 19, 2004 5.378 5.378 5.183 5.281 2,351 -0.10(-1.82%)
Feb 18, 2004 5.369 5.378 5.369 5.378 818 +0.10(+1.85%)
Feb 17, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 13, 2004 5.281 5.281 5.281 5.281 1,022 +0.10(+1.89%)
Feb 12, 2004 5.183 5.183 5.183 5.183 715 +0.05(+0.95%)
Feb 11, 2004 5.085 5.134 5.036 5.134 818 -0.05(-0.94%)
Feb 10, 2004 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Feb 09, 2004 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Feb 06, 2004 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Feb 05, 2004 5.183 5.183 5.183 5.183 1,738 -0.15(-2.75%)
Feb 04, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Feb 03, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
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.