Indicators

Spirit Aerosystems Holdings (NY: SPR )

31.48 +0.29 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.04	23.24	22.95	23.10	1,279,178	+0.14(+0.60%)
Jan 28, 2011	23.30	23.47	22.67	22.96	1,508,425	-0.38(-1.63%)
Jan 27, 2011	23.16	23.57	23.09	23.34	1,171,481	+0.23(+1.02%)
Jan 26, 2011	23.27	23.49	22.80	23.11	1,544,450	-0.29(-1.25%)
Jan 25, 2011	23.11	23.40	23.10	23.40	1,677,702	+0.23(+1.01%)
Jan 24, 2011	22.85	23.17	22.82	23.17	972,751	+0.28(+1.24%)
Jan 21, 2011	23.29	23.37	22.85	22.88	1,140,331	-0.34(-1.47%)
Jan 20, 2011	23.25	23.32	22.91	23.23	1,324,361	-0.16(-0.67%)
Jan 19, 2011	23.34	24.01	23.24	23.38	4,115,471	+0.01(+0.04%)
Jan 18, 2011	22.78	23.39	22.71	23.37	2,214,470	+0.59(+2.57%)
Jan 14, 2011	21.89	22.80	21.64	22.79	1,768,497	+0.97(+4.44%)
Jan 13, 2011	22.07	22.07	21.52	21.82	2,842,639	-0.11(-0.49%)
Jan 12, 2011	20.68	22.25	20.54	21.92	5,828,329	+1.94(+9.69%)
Jan 11, 2011	20.49	20.53	19.96	19.99	1,240,639	-0.42(-2.06%)
Jan 10, 2011	20.47	20.53	19.89	20.41	1,065,630	-0.10(-0.48%)
Jan 07, 2011	20.78	20.78	20.38	20.51	738,627	-0.20(-0.94%)
Jan 06, 2011	20.34	20.80	20.25	20.70	1,613,123	+0.48(+2.37%)
Jan 05, 2011	20.03	20.51	19.96	20.22	1,653,015	+0.13(+0.63%)
Jan 04, 2011	20.34	20.38	20.02	20.10	1,377,503	-0.18(-0.87%)

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.