Spirit Aerosystems Holdings (NY: SPR )

32.93 -0.09 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.39 31.29 29.39 29.95 1,502,409 +1.38(+4.83%)
Jan 30, 2007 28.36 28.81 28.11 28.57 266,388 +0.16(+0.55%)
Jan 29, 2007 28.31 28.60 27.92 28.42 405,360 +0.05(+0.17%)
Jan 26, 2007 28.65 28.68 27.67 28.37 1,067,495 -0.31(-1.09%)
Jan 25, 2007 29.48 29.77 28.58 28.68 858,782 -0.67(-2.30%)
Jan 24, 2007 29.63 29.78 29.10 29.36 487,781 -0.06(-0.20%)
Jan 23, 2007 28.90 29.47 28.82 29.42 386,748 +0.39(+1.35%)
Jan 22, 2007 29.56 29.78 28.70 29.02 431,027 -0.56(-1.88%)
Jan 19, 2007 29.53 30.05 29.38 29.58 584,520 -0.05(-0.17%)
Jan 18, 2007 30.13 30.31 29.39 29.63 327,642 -0.57(-1.88%)
Jan 17, 2007 30.31 30.74 29.73 30.20 470,295 +0.04(+0.13%)
Jan 16, 2007 30.61 30.84 29.83 30.16 595,257 -0.38(-1.25%)
Jan 12, 2007 30.25 31.76 30.25 30.54 546,274 +0.59(+1.96%)
Jan 11, 2007 29.65 30.36 29.48 29.95 422,028 +0.55(+1.86%)
Jan 10, 2007 29.47 29.63 29.25 29.41 297,270 +0.02(+0.07%)
Jan 09, 2007 29.24 29.53 29.22 29.39 856,839 +0.07(+0.23%)
Jan 08, 2007 29.24 29.83 28.59 29.32 1,456,289 -0.02(-0.07%)
Jan 05, 2007 29.83 29.83 29.03 29.34 755,090 -0.49(-1.64%)
Jan 04, 2007 30.37 30.56 29.21 29.83 1,170,369 -0.74(-2.43%)
Jan 03, 2007 31.29 31.29 30.14 30.57 2,512,741 -2.16(-6.60%)
Dec 29, 2006 31.54 32.91 31.36 32.73 967,689 +1.28(+4.07%)
Dec 28, 2006 30.72 31.91 30.62 31.45 469,681 +0.65(+2.10%)
Dec 27, 2006 30.51 31.03 30.48 30.80 206,565 +0.29(+0.96%)
Dec 26, 2006 30.57 30.66 30.33 30.51 199,918 -0.13(-0.41%)
Dec 22, 2006 30.46 30.69 30.32 30.64 388,180 +0.12(+0.38%)
Dec 21, 2006 30.52 30.60 30.36 30.52 414,052 -0.05(-0.16%)
Dec 20, 2006 30.22 30.75 30.20 30.57 346,969 +0.27(+0.90%)
Dec 19, 2006 30.02 30.40 30.01 30.30 728,809 +0.19(+0.62%)
Dec 18, 2006 30.02 31.05 29.90 30.11 934,250 +0.09(+0.29%)
Dec 15, 2006 29.87 30.07 28.85 30.02 2,834,145 +0.05(+0.16%)
Dec 14, 2006 30.30 30.36 29.93 29.97 926,274 -0.30(-1.00%)
Dec 13, 2006 30.33 30.51 30.17 30.28 1,196,241 -0.09(-0.29%)
Dec 12, 2006 30.80 31.00 30.17 30.36 359,547 -0.21(-0.67%)
Dec 11, 2006 30.59 30.79 30.41 30.57 920,956 +0.22(+0.74%)
Dec 08, 2006 30.27 30.94 30.20 30.34 523,368 +0.15(+0.49%)
Dec 07, 2006 29.83 30.22 29.39 30.20 441,662 +0.32(+1.08%)
Dec 06, 2006 29.58 30.37 29.50 29.87 1,058,292 +0.28(+0.96%)
Dec 05, 2006 29.24 29.77 29.14 29.59 757,340 +0.45(+1.54%)
Dec 04, 2006 28.85 29.23 28.70 29.14 887,108 +0.64(+2.23%)
Dec 01, 2006 28.51 28.79 28.36 28.51 949,794 +0.00(+0.00%)
Nov 30, 2006 28.51 28.65 28.03 28.51 848,658 +0.13(+0.45%)
Nov 29, 2006 27.68 28.60 27.68 28.38 1,190,719 +0.69(+2.51%)
Nov 28, 2006 27.76 27.76 27.53 27.68 1,105,025 -0.08(-0.28%)
Nov 27, 2006 28.17 28.26 27.28 27.76 2,823,203 -0.40(-1.42%)
Nov 24, 2006 28.36 28.42 28.12 28.16 730,241 -0.54(-1.87%)
Nov 22, 2006 28.46 28.98 27.91 28.70 4,320,397 +0.34(+1.21%)
Nov 21, 2006 26.94 28.65 26.87 28.36 27,937,938 +21.42(+308.45%)
Apr 05, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Apr 04, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Apr 03, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 31, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 30, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 29, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 28, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 27, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 24, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 21, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 20, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 17, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 16, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 15, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 14, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 13, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 10, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 09, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 08, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 07, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 06, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 03, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 02, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Mar 01, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 28, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 27, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 24, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 23, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 22, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 21, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 17, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 16, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 15, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 14, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 13, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 10, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 09, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 08, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 07, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 06, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 03, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Feb 02, 2006 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
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.