Indicators

Spirit Aerosystems Holdings (NY: SPR )

31.11 +0.60 (+1.97%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.13	45.32	44.66	44.98	1,295,921	-0.08(-0.17%)
Feb 26, 2016	44.67	45.40	44.58	45.06	1,279,775	+0.76(+1.72%)
Feb 25, 2016	44.43	44.68	43.75	44.30	1,415,157	+0.25(+0.58%)
Feb 24, 2016	43.95	44.12	43.00	44.04	1,689,296	-0.39(-0.88%)
Feb 23, 2016	44.98	45.53	44.23	44.44	1,674,631	-0.67(-1.50%)
Feb 22, 2016	44.06	45.35	43.83	45.11	1,564,234	+1.35(+3.08%)
Feb 19, 2016	44.05	44.35	42.89	43.76	1,812,691	-1.27(-2.82%)
Feb 18, 2016	45.09	45.83	44.75	45.03	1,895,229	+0.62(+1.39%)
Feb 17, 2016	44.86	45.03	44.11	44.42	1,214,017	+0.13(+0.29%)
Feb 16, 2016	43.51	44.38	42.88	44.29	2,170,475	+1.45(+3.38%)
Feb 12, 2016	42.13	42.84	42.84	42.84	2,376,530	+0.92(+2.19%)
Feb 11, 2016	43.16	43.27	39.41	41.92	4,968,068	-2.01(-4.58%)
Feb 10, 2016	44.45	44.54	43.29	43.94	2,020,735	-0.31(-0.71%)
Feb 09, 2016	42.88	44.94	42.57	44.25	3,449,470	+1.37(+3.19%)
Feb 08, 2016	41.95	43.12	41.59	42.88	2,668,202	+0.83(+1.98%)
Feb 05, 2016	43.54	43.80	41.65	42.05	1,862,852	-0.99(-2.29%)
Feb 04, 2016	41.45	45.05	41.32	43.04	3,124,979	+1.89(+4.59%)
Feb 03, 2016	42.01	42.33	39.15	41.15	6,022,166	+1.55(+3.90%)
Feb 02, 2016	41.70	41.93	39.58	39.60	3,798,168	-2.67(-6.31%)

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.