Spirit Aerosystems Holdings (NY: SPR )

35.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 28.76 29.42 28.74 29.37 1,160,602 +0.61(+2.11%)
Apr 29, 2014 28.77 29.12 28.64 28.76 790,804 +0.07(+0.24%)
Apr 28, 2014 28.82 29.01 28.27 28.69 718,826 -0.06(-0.20%)
Apr 25, 2014 29.43 29.52 28.69 28.75 740,352 -0.75(-2.55%)
Apr 24, 2014 29.34 29.69 28.80 29.50 1,599,389 +0.29(+1.00%)
Apr 23, 2014 29.03 29.32 28.84 29.21 837,229 +0.31(+1.08%)
Apr 22, 2014 28.66 29.08 28.61 28.90 1,262,195 +0.32(+1.13%)
Apr 21, 2014 28.53 28.78 28.39 28.57 742,674 +0.07(+0.24%)
Apr 17, 2014 28.29 28.51 28.51 28.51 929,648 +0.17(+0.59%)
Apr 16, 2014 28.19 28.34 27.74 28.34 1,293,153 +0.37(+1.33%)
Apr 15, 2014 27.33 28.06 27.14 27.97 1,700,988 +0.85(+3.14%)
Apr 14, 2014 26.93 27.18 26.88 27.12 1,424,898 +0.39(+1.46%)
Apr 11, 2014 26.68 26.91 26.40 26.73 2,068,918 -0.13(-0.47%)
Apr 10, 2014 27.47 27.52 26.69 26.85 1,378,948 -0.48(-1.75%)
Apr 09, 2014 26.77 27.37 26.61 27.33 1,251,877 +0.66(+2.49%)
Apr 08, 2014 26.02 26.68 25.81 26.67 1,707,483 +0.63(+2.40%)
Apr 07, 2014 27.24 27.39 25.85 26.04 1,762,899 -1.39(-5.06%)
Apr 04, 2014 27.98 28.08 27.17 27.43 1,622,060 -0.49(-1.75%)
Apr 03, 2014 28.05 28.11 27.70 27.92 1,807,912 -0.01(-0.04%)
Apr 02, 2014 28.10 28.31 27.90 27.93 1,468,176 -0.12(-0.42%)
Apr 01, 2014 27.81 28.18 27.79 28.05 1,866,382 +0.48(+1.74%)
Mar 31, 2014 27.04 27.73 27.01 27.57 1,114,981 +0.68(+2.55%)
Mar 28, 2014 26.77 27.15 26.61 26.88 555,890 +0.14(+0.51%)
Mar 27, 2014 26.89 26.89 26.48 26.75 670,067 -0.17(-0.62%)
Mar 26, 2014 26.96 27.23 26.87 26.91 1,652,794 +0.07(+0.26%)
Mar 25, 2014 26.46 27.37 26.26 26.84 1,718,827 -0.41(-1.51%)
Mar 24, 2014 27.79 27.79 27.08 27.25 898,967 -0.24(-0.89%)
Mar 21, 2014 27.42 28.01 27.36 27.50 1,223,556 +0.11(+0.39%)
Mar 20, 2014 27.61 27.81 27.34 27.39 685,001 -0.29(-1.06%)
Mar 19, 2014 27.91 28.42 27.52 27.68 794,579 -0.04(-0.14%)
Mar 18, 2014 27.13 27.93 27.13 27.72 1,300,573 +0.55(+2.02%)
Mar 17, 2014 27.20 27.62 27.15 27.18 1,132,087 +0.15(+0.54%)
Mar 14, 2014 26.92 27.33 26.83 27.03 1,160,239 +0.08(+0.29%)
Mar 13, 2014 27.21 27.40 26.66 26.95 1,296,073 -0.17(-0.61%)
Mar 12, 2014 27.16 27.34 26.90 27.12 1,251,036 -0.15(-0.54%)
Mar 11, 2014 27.65 27.74 27.23 27.26 1,594,475 -0.35(-1.27%)
Mar 10, 2014 27.82 27.94 27.60 27.62 1,091,622 -0.32(-1.16%)
Mar 07, 2014 27.99 28.23 27.73 27.94 1,306,159 +0.09(+0.32%)
Mar 06, 2014 28.40 28.59 27.85 27.85 1,527,203 -0.38(-1.35%)
Mar 05, 2014 28.60 28.65 28.21 28.23 2,569,127 -0.24(-0.86%)
Mar 04, 2014 28.14 28.85 28.10 28.48 1,847,132 +0.61(+2.18%)
Mar 03, 2014 27.81 28.16 27.63 27.87 1,586,165 -0.32(-1.14%)
Feb 28, 2014 27.92 28.48 27.79 28.19 1,313,776 +0.39(+1.41%)
Feb 27, 2014 27.43 27.94 27.39 27.80 1,116,364 +0.28(+1.03%)
Feb 26, 2014 27.48 27.87 27.42 27.52 1,583,059 +0.04(+0.14%)
Feb 25, 2014 27.98 27.98 27.43 27.48 1,209,607 -0.54(-1.92%)
Feb 24, 2014 27.93 28.44 27.93 28.02 1,043,007 +0.11(+0.39%)
Feb 21, 2014 28.45 28.48 27.68 27.91 1,977,740 -0.57(-1.99%)
Feb 20, 2014 28.27 28.56 27.96 28.48 1,098,354 +0.28(+1.01%)
Feb 19, 2014 28.94 28.95 28.13 28.19 1,454,249 -0.76(-2.63%)
Feb 18, 2014 28.26 29.01 28.16 28.96 2,099,096 +0.75(+2.67%)
Feb 14, 2014 28.09 28.20 28.20 28.20 1,860,831 +0.00(+0.00%)
Feb 13, 2014 27.88 28.67 27.81 28.20 3,881,133 -0.02(-0.07%)
Feb 12, 2014 27.18 28.34 27.06 28.22 4,467,691 +1.11(+4.11%)
Feb 11, 2014 26.62 27.14 26.38 27.11 2,919,031 +0.49(+1.84%)
Feb 10, 2014 26.34 27.02 25.93 26.62 3,475,316 +0.16(+0.59%)
Feb 07, 2014 25.63 26.85 25.62 26.46 5,492,792 +0.54(+2.07%)
Feb 06, 2014 29.29 29.29 24.61 25.92 15,645,915 -6.32(-19.59%)
Feb 05, 2014 32.03 32.41 31.50 32.24 1,320,798 +0.07(+0.21%)
Feb 04, 2014 32.06 32.48 31.45 32.17 1,060,672 +0.33(+1.04%)
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.