Indicators

Spirit Aerosystems Holdings (NY: SPR )

31.43 +0.92 (+3.02%)

Streaming Delayed Price Updated: 12:24 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.13	34.23	33.13	33.74	391,616	+0.28(+0.85%)
Dec 28, 2007	34.28	34.28	33.24	33.45	272,728	-0.66(-1.92%)
Dec 27, 2007	34.28	34.58	34.10	34.11	505,370	-0.31(-0.91%)
Dec 26, 2007	34.17	34.50	34.10	34.42	250,333	+0.03(+0.09%)
Dec 24, 2007	33.41	34.63	33.37	34.39	327,846	+0.98(+2.93%)
Dec 21, 2007	32.21	33.74	32.10	33.41	864,406	+1.14(+3.55%)
Dec 20, 2007	31.70	32.27	31.46	32.27	532,582	+0.38(+1.20%)
Dec 19, 2007	32.46	32.61	31.78	31.89	1,401,375	-0.87(-2.66%)
Dec 18, 2007	32.69	33.01	32.28	32.76	1,274,470	+0.17(+0.51%)
Dec 17, 2007	32.93	34.18	32.57	32.59	853,235	-0.77(-2.32%)
Dec 14, 2007	33.39	33.93	32.76	33.37	657,227	+0.00(+0.00%)
Dec 13, 2007	32.45	33.48	32.45	33.37	949,115	-0.08(-0.23%)
Dec 12, 2007	34.58	34.58	33.08	33.44	606,258	-0.62(-1.81%)
Dec 11, 2007	34.41	35.04	33.48	34.06	1,446,552	-0.45(-1.30%)
Dec 10, 2007	34.98	35.08	34.42	34.51	538,711	-0.26(-0.76%)
Dec 07, 2007	35.10	35.30	34.47	34.77	1,202,008	+0.07(+0.20%)
Dec 06, 2007	34.03	35.12	33.95	34.71	990,800	+0.75(+2.22%)
Dec 05, 2007	33.13	34.04	33.13	33.95	929,552	+0.70(+2.12%)
Dec 04, 2007	33.47	33.55	32.84	33.25	824,116	-0.38(-1.13%)

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.