Indicators

Spirit Aerosystems Holdings (NY: SPR )

30.77 -0.13 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.28	18.61	18.12	18.57	1,019,026	+0.32(+1.77%)
Mar 27, 2013	18.15	18.31	17.95	18.25	658,945	+0.02(+0.11%)
Mar 26, 2013	17.96	18.27	17.86	18.23	1,190,763	+0.38(+2.14%)
Mar 25, 2013	17.98	18.12	17.70	17.85	848,131	-0.04(-0.22%)
Mar 22, 2013	18.27	18.34	17.85	17.89	1,024,069	-0.26(-1.46%)
Mar 21, 2013	18.39	18.57	18.04	18.15	1,329,944	-0.34(-1.85%)
Mar 20, 2013	18.58	18.72	18.41	18.49	924,020	+0.02(+0.11%)
Mar 19, 2013	18.53	18.71	18.24	18.47	1,367,141	+0.09(+0.48%)
Mar 18, 2013	18.38	18.57	18.34	18.38	1,518,313	-0.20(-1.05%)
Mar 15, 2013	18.05	18.66	18.02	18.58	2,064,304	+0.26(+1.44%)
Mar 14, 2013	18.17	18.33	18.16	18.32	765,295	+0.20(+1.08%)
Mar 13, 2013	18.01	18.17	17.95	18.12	1,214,301	+0.09(+0.49%)
Mar 12, 2013	17.99	18.20	17.86	18.03	876,232	+0.02(+0.11%)
Mar 11, 2013	17.76	18.01	17.65	18.01	2,356,140	+0.21(+1.15%)
Mar 08, 2013	17.60	17.84	17.53	17.81	1,855,903	+0.32(+1.85%)
Mar 07, 2013	17.45	17.54	17.38	17.48	1,941,155	+0.08(+0.45%)
Mar 06, 2013	17.35	17.49	17.29	17.41	1,573,536	+0.06(+0.34%)
Mar 05, 2013	17.07	17.39	17.07	17.35	2,519,385	+0.40(+2.37%)
Mar 04, 2013	16.87	16.99	16.66	16.95	2,081,581	+0.01(+0.06%)

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.