Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirit Aerosystems Holdings (NY: SPR )

31.54 -0.59 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.58 43.21 42.46 43.05 969,215 +0.03(+0.07%)
Dec 30, 2021 43.11 44.04 42.97 43.02 827,966 -0.23(-0.53%)
Dec 29, 2021 44.07 44.33 43.07 43.25 1,082,249 -0.88(-1.99%)
Dec 28, 2021 43.80 44.98 43.59 44.13 1,942,718 +0.23(+0.52%)
Dec 27, 2021 43.70 44.04 42.87 43.90 865,329 -0.29(-0.66%)
Dec 23, 2021 44.15 44.71 43.64 44.19 1,007,592 +0.50(+1.14%)
Dec 22, 2021 43.63 44.46 43.27 43.69 1,325,155 +0.06(+0.14%)
Dec 21, 2021 40.36 43.82 40.18 43.63 2,524,153 +4.01(+10.11%)
Dec 20, 2021 38.41 39.88 37.77 39.62 1,326,124 -0.22(-0.55%)
Dec 17, 2021 38.60 40.14 37.70 39.84 2,048,609 +1.25(+3.24%)
Dec 16, 2021 39.22 40.18 38.51 38.59 2,010,664 +0.06(+0.16%)
Dec 15, 2021 38.19 38.66 36.60 38.53 2,038,084 +0.33(+0.86%)
Dec 14, 2021 38.40 39.55 38.16 38.20 1,191,813 -0.66(-1.70%)
Dec 13, 2021 39.62 40.11 38.35 38.86 1,631,104 -1.67(-4.12%)
Dec 10, 2021 41.51 41.54 39.98 40.53 1,191,633 -0.79(-1.91%)
Dec 09, 2021 40.69 41.65 40.49 41.32 1,503,007 -0.26(-0.62%)
Dec 08, 2021 40.90 42.51 40.53 41.58 1,576,831 +1.06(+2.61%)
Dec 07, 2021 40.25 40.93 39.95 40.52 1,638,964 +1.49(+3.81%)
Dec 06, 2021 37.93 39.82 37.57 39.03 1,972,896 +1.85(+4.97%)
Dec 03, 2021 37.60 38.35 36.39 37.19 1,789,807 -0.85(-2.23%)
Dec 02, 2021 37.48 38.30 36.24 38.04 4,299,315 +2.85(+8.09%)
Dec 01, 2021 38.90 39.09 35.18 35.19 2,291,697 -2.63(-6.95%)
Nov 30, 2021 37.96 38.19 37.29 37.82 2,137,923 -0.84(-2.17%)
Nov 29, 2021 40.77 41.03 37.55 38.65 3,749,538 -1.20(-3.01%)
Nov 26, 2021 39.15 39.94 36.87 39.85 4,568,582 -3.64(-8.36%)
Nov 24, 2021 42.54 44.00 42.33 43.49 854,857 +0.66(+1.54%)
Nov 23, 2021 42.07 43.03 41.71 42.83 1,977,209 +1.29(+3.10%)
Nov 22, 2021 42.09 42.43 41.51 41.54 1,377,784 -0.39(-0.93%)
Nov 19, 2021 44.25 44.36 41.75 41.93 2,529,081 -3.26(-7.21%)
Nov 18, 2021 46.03 45.20 44.90 45.19 1,457,580 -0.30(-0.66%)
Nov 17, 2021 45.57 46.18 44.37 45.49 1,513,638 +0.64(+1.43%)
Nov 16, 2021 46.93 46.93 44.70 44.85 1,375,974 -2.37(-5.01%)
Nov 15, 2021 47.06 47.58 46.61 47.22 2,554,832 +2.51(+5.61%)
Nov 12, 2021 44.34 45.53 44.13 44.71 1,469,388 +0.02(+0.04%)
Nov 11, 2021 44.45 45.31 44.12 44.69 1,212,497 +0.48(+1.08%)
Nov 10, 2021 45.82 44.03 44.21 1,280,555 -2.06(-4.45%)
Nov 09, 2021 46.06 46.49 44.99 46.27 1,361,857 -0.05(-0.11%)
Nov 08, 2021 45.52 46.41 44.77 46.32 1,782,851 +0.85(+1.87%)
Nov 05, 2021 41.45 45.55 41.19 45.47 3,863,921 +5.31(+13.23%)
Nov 04, 2021 40.03 40.86 39.80 40.15 2,474,599 +0.00(+0.00%)
Nov 03, 2021 41.83 42.20 39.58 40.15 3,425,179 -2.26(-5.32%)
Nov 02, 2021 43.25 43.25 41.83 42.41 1,052,656 -0.79(-1.83%)
Nov 01, 2021 41.28 43.29 42.07 43.20 1,355,118 +1.96(+4.75%)
Oct 29, 2021 41.52 42.05 40.95 41.24 1,098,120 -0.27(-0.65%)
Oct 28, 2021 41.48 41.83 40.73 41.51 947,599 +0.03(+0.07%)
Oct 27, 2021 42.91 42.92 41.45 41.48 1,455,580 -0.69(-1.63%)
Oct 26, 2021 42.20 42.17 1,208,812 -0.20(-0.47%)
Oct 25, 2021 43.00 43.48 42.25 42.37 936,952 -0.83(-1.92%)
Oct 22, 2021 43.29 44.16 43.02 43.20 864,771 +0.04(+0.09%)
Oct 21, 2021 43.85 44.45 43.07 43.16 622,693 -0.91(-2.06%)
Oct 20, 2021 43.16 44.31 42.92 44.07 1,043,343 +0.93(+2.15%)
Oct 19, 2021 42.64 43.14 42.40 43.14 1,132,259 +0.22(+0.51%)
Oct 18, 2021 43.66 43.91 42.79 42.92 1,109,113 -1.23(-2.78%)
Oct 15, 2021 44.37 44.98 43.59 44.15 2,276,878 +0.03(+0.07%)
Oct 14, 2021 46.84 46.94 43.84 44.12 2,888,116 -2.38(-5.11%)
Oct 13, 2021 47.83 47.83 45.74 46.50 1,504,394 -1.38(-2.88%)
Oct 12, 2021 47.24 48.49 47.13 47.87 1,354,784 +0.43(+0.91%)
Oct 11, 2021 47.44 48.52 47.15 47.44 1,175,516 +0.14(+0.30%)
Oct 08, 2021 47.83 47.94 46.75 47.30 2,108,812 -0.49(-1.02%)
Oct 07, 2021 47.87 47.93 47.07 47.79 1,299,560 +0.46(+0.97%)
Oct 06, 2021 45.91 47.33 45.13 47.33 1,216,276 +0.62(+1.33%)
Oct 05, 2021 46.60 47.36 45.88 46.72 1,168,312 +0.06(+0.13%)
Oct 04, 2021 45.85 46.73 45.47 46.66 1,627,973 +0.85(+1.85%)
Oct 01, 2021 45.20 46.04 44.74 45.81 1,089,316 +1.67(+3.78%)
Sep 30, 2021 45.68 46.02 43.99 44.14 1,379,544 -1.51(-3.30%)
Sep 29, 2021 45.43 46.68 44.70 45.65 3,359,535 +2.54(+5.89%)
Sep 28, 2021 43.94 44.61 42.94 43.11 1,026,938 -1.05(-2.38%)
Sep 27, 2021 42.89 44.76 42.89 44.16 1,842,988 +1.64(+3.85%)
Sep 24, 2021 41.88 43.06 41.57 42.52 1,605,818 +0.46(+1.09%)
Sep 23, 2021 40.42 42.07 40.31 42.06 1,556,836 +2.02(+5.04%)
Sep 22, 2021 38.90 40.29 38.90 40.04 1,093,900 +1.60(+4.16%)
Sep 21, 2021 39.57 39.62 38.26 38.45 1,194,604 -0.80(-2.04%)
Sep 20, 2021 38.18 39.29 37.92 39.24 1,320,616 +0.05(+0.13%)
Sep 17, 2021 39.09 39.47 38.56 39.19 2,039,106 +0.20(+0.51%)
Sep 16, 2021 39.78 40.07 38.93 38.99 739,059 -0.70(-1.76%)
Sep 15, 2021 39.10 39.71 38.67 39.69 852,881 +0.69(+1.77%)
Sep 14, 2021 39.85 40.08 38.92 39.00 1,063,775 -0.89(-2.23%)
Sep 13, 2021 38.62 40.59 38.57 39.89 1,780,002 +1.80(+4.72%)
Sep 10, 2021 39.03 39.40 38.08 38.10 1,193,912 -0.69(-1.78%)
Sep 09, 2021 37.84 39.22 37.58 38.78 1,214,635 +0.92(+2.43%)
Sep 08, 2021 39.31 39.69 37.75 37.87 1,526,739 -1.62(-4.10%)
Sep 07, 2021 39.24 40.09 38.95 39.48 1,244,780 +0.01(+0.03%)
Sep 03, 2021 39.97 40.43 39.05 39.47 1,428,460 -0.72(-1.79%)
Sep 02, 2021 39.21 40.69 39.06 40.19 1,221,718 +1.00(+2.55%)
Sep 01, 2021 39.32 39.82 38.92 39.19 1,296,429 +0.01(+0.03%)
Aug 31, 2021 39.21 39.59 38.87 39.18 1,062,327 +0.23(+0.59%)
Aug 30, 2021 41.03 41.11 38.94 38.95 1,381,592 -1.89(-4.62%)
Aug 27, 2021 39.79 41.44 39.67 40.84 1,515,906 +1.08(+2.71%)
Aug 26, 2021 40.90 40.90 39.59 39.76 881,849 -1.16(-2.83%)
Aug 25, 2021 40.86 41.31 40.15 40.92 865,016 +0.14(+0.34%)
Aug 24, 2021 40.02 41.25 40.02 40.78 1,004,230 +1.19(+3.00%)
Aug 23, 2021 39.09 39.86 38.93 39.59 1,227,789 +1.16(+3.01%)
Aug 20, 2021 37.95 38.47 37.78 38.44 1,144,937 +0.33(+0.86%)
Aug 19, 2021 39.61 40.37 37.81 38.11 2,535,836 -2.12(-5.26%)
Aug 18, 2021 39.84 41.09 39.40 40.22 1,398,663 +0.13(+0.32%)
Aug 17, 2021 40.44 41.17 39.83 40.09 1,034,255 -1.12(-2.71%)
Aug 16, 2021 41.41 41.52 40.48 41.21 1,196,932 -0.67(-1.60%)
Aug 13, 2021 43.03 43.26 41.70 41.88 1,226,465 -1.26(-2.92%)
Aug 12, 2021 43.79 44.08 42.87 43.14 1,000,885 -0.65(-1.48%)
Aug 11, 2021 42.43 43.85 41.76 43.79 1,499,973 +1.41(+3.32%)
Aug 10, 2021 41.44 42.49 41.03 42.38 1,179,005 +0.94(+2.27%)
Aug 09, 2021 41.37 41.88 40.58 41.44 1,257,878 -0.83(-1.96%)
Aug 06, 2021 42.37 42.92 41.72 42.27 1,622,742 +1.25(+3.04%)
Aug 05, 2021 40.29 41.69 39.66 41.02 2,415,106 +0.58(+1.43%)
Aug 04, 2021 41.23 43.18 39.78 40.44 4,450,747 -2.74(-6.34%)
Aug 03, 2021 42.59 43.20 41.50 43.18 1,527,877 +0.15(+0.35%)
Aug 02, 2021 43.44 44.77 42.96 43.03 1,260,103 -0.12(-0.28%)
Jul 30, 2021 43.63 44.39 42.93 43.15 1,243,824 -1.25(-2.81%)
Jul 29, 2021 44.72 45.28 44.18 44.40 1,220,517 -0.06(-0.13%)
Jul 28, 2021 45.53 45.93 43.84 44.46 1,469,799 +0.94(+2.16%)
Jul 27, 2021 43.19 43.74 42.90 43.52 1,158,376 -0.08(-0.18%)
Jul 26, 2021 42.79 43.63 42.35 43.60 851,237 +0.83(+1.94%)
Jul 23, 2021 43.54 43.83 42.45 42.77 683,603 -0.12(-0.28%)
Jul 22, 2021 42.98 43.50 42.44 42.89 954,834 -0.61(-1.40%)
Jul 21, 2021 42.60 44.25 42.34 43.50 1,917,166 +1.68(+4.01%)
Jul 20, 2021 39.36 42.14 39.32 41.82 3,851,744 +2.86(+7.33%)
Jul 19, 2021 39.94 40.06 38.31 38.96 3,830,206 -2.45(-5.91%)
Jul 16, 2021 43.10 43.36 41.18 41.41 2,227,760 -1.04(-2.45%)
Jul 15, 2021 42.73 43.93 42.06 42.45 1,492,596 -0.58(-1.35%)
Jul 14, 2021 44.53 45.23 42.88 43.03 1,335,780 -1.22(-2.75%)
Jul 13, 2021 45.04 45.47 44.19 44.25 1,620,201 -1.89(-4.09%)
Jul 12, 2021 46.93 46.95 46.03 46.13 1,186,884 -1.43(-3.00%)
Jul 09, 2021 46.44 47.71 46.14 47.56 1,247,706 +1.36(+2.94%)
Jul 08, 2021 43.70 46.95 43.66 46.20 2,726,437 +1.24(+2.75%)
Jul 07, 2021 45.92 46.57 44.62 44.97 1,229,957 -1.27(-2.74%)
Jul 06, 2021 46.93 47.02 45.57 46.23 1,080,021 -0.73(-1.55%)
Jul 02, 2021 47.44 47.78 46.28 46.96 1,146,366 -0.62(-1.30%)
Jul 01, 2021 47.37 47.97 47.11 47.58 1,170,259 +0.46(+0.97%)
Jun 30, 2021 46.65 47.48 46.24 47.12 2,156,423 +0.79(+1.70%)
Jun 29, 2021 47.78 48.11 46.15 46.33 2,250,339 -1.01(-2.13%)
Jun 28, 2021 49.28 49.42 46.40 47.34 3,501,998 -2.39(-4.80%)
Jun 25, 2021 50.26 50.38 49.18 49.73 2,121,566 -0.61(-1.21%)
Jun 24, 2021 49.30 50.37 48.76 50.34 1,498,110 +1.38(+2.81%)
Jun 23, 2021 49.13 49.54 48.76 48.96 1,384,958 -0.07(-0.14%)
Jun 22, 2021 50.43 50.43 48.90 49.03 1,359,287 -1.15(-2.29%)
Jun 21, 2021 48.66 50.19 48.36 50.18 1,628,431 +1.66(+3.42%)
Jun 18, 2021 48.26 49.17 47.90 48.52 1,819,475 -0.59(-1.20%)
Jun 17, 2021 50.48 50.66 48.21 49.11 1,506,600 -1.62(-3.19%)
Jun 16, 2021 50.68 51.23 49.95 50.73 1,534,813 -0.11(-0.22%)
Jun 15, 2021 50.23 51.08 50.13 50.84 1,465,415 +0.61(+1.21%)
Jun 14, 2021 50.63 50.87 49.51 50.23 1,764,279 -0.53(-1.04%)
Jun 11, 2021 51.02 51.15 50.05 50.76 1,702,748 +0.33(+0.65%)
Jun 10, 2021 52.18 52.41 50.05 50.43 2,214,685 -0.81(-1.58%)
Jun 09, 2021 52.77 52.85 51.20 51.24 1,681,153 -1.68(-3.17%)
Jun 08, 2021 51.93 53.09 51.47 52.91 2,563,220 +1.18(+2.28%)
Jun 07, 2021 50.53 51.77 50.53 51.74 1,252,585 +1.31(+2.59%)
Jun 04, 2021 50.73 51.16 50.24 50.43 893,110 +0.02(+0.04%)
Jun 03, 2021 50.71 51.38 50.07 50.41 1,056,189 -0.98(-1.90%)
Jun 02, 2021 51.05 51.89 50.57 51.39 2,356,531 +0.72(+1.42%)
Jun 01, 2021 49.72 51.05 49.63 50.67 1,443,095 +1.54(+3.13%)
May 28, 2021 48.83 49.29 48.12 49.13 2,175,254 -0.33(-0.67%)
May 27, 2021 48.28 49.54 48.01 49.46 2,972,032 +2.89(+6.20%)
May 26, 2021 46.72 47.02 46.23 46.57 1,483,139 +0.07(+0.15%)
May 25, 2021 47.01 47.90 46.24 46.50 1,542,929 -0.05(-0.11%)
May 24, 2021 46.04 46.80 45.42 46.55 1,665,259 +1.06(+2.33%)
May 21, 2021 44.47 46.48 44.34 45.50 2,657,966 +2.15(+4.95%)
May 20, 2021 43.48 43.61 42.56 43.35 1,492,660 +0.16(+0.37%)
May 19, 2021 42.04 43.28 41.67 43.19 1,922,976 +0.39(+0.91%)
May 18, 2021 42.71 43.55 41.96 42.80 2,172,338 +0.47(+1.11%)
May 17, 2021 42.15 42.89 41.66 42.33 2,455,697 -0.77(-1.78%)
May 14, 2021 43.02 44.04 42.73 43.10 1,714,482 +0.72(+1.70%)
May 13, 2021 41.42 43.53 41.25 42.38 2,288,957 +1.65(+4.04%)
May 12, 2021 42.83 43.33 40.49 40.73 2,230,405 -2.20(-5.12%)
May 11, 2021 43.31 44.35 42.44 42.93 2,167,790 -1.77(-3.95%)
May 10, 2021 44.21 46.32 44.09 44.70 2,759,912 +0.68(+1.54%)
May 07, 2021 43.58 44.99 43.50 44.02 2,099,964 -0.14(-0.32%)
May 06, 2021 42.92 44.24 42.25 44.16 1,782,140 +1.18(+2.74%)
May 05, 2021 44.50 45.68 42.76 42.98 3,756,476 -2.47(-5.43%)
May 04, 2021 45.64 45.93 44.21 45.45 1,684,260 -0.13(-0.28%)
May 03, 2021 45.90 46.24 45.35 45.58 1,912,726 -0.04(-0.09%)
Apr 30, 2021 45.34 46.13 45.06 45.62 1,537,689 -0.15(-0.33%)
Apr 29, 2021 46.74 47.01 44.72 45.77 1,421,361 -0.05(-0.11%)
Apr 28, 2021 46.63 47.21 45.67 45.82 1,819,599 -0.99(-2.11%)
Apr 27, 2021 47.21 47.45 46.29 46.80 1,389,663 -0.17(-0.36%)
Apr 26, 2021 46.79 47.49 46.51 46.97 1,116,767 +0.88(+1.91%)
Apr 23, 2021 45.17 46.34 44.92 46.10 1,053,505 +0.74(+1.63%)
Apr 22, 2021 46.04 46.82 45.18 45.36 1,260,266 -0.31(-0.68%)
Apr 21, 2021 44.15 45.86 43.25 45.67 2,555,528 +1.08(+2.42%)
Apr 20, 2021 45.41 45.52 43.53 44.59 2,611,795 -1.51(-3.27%)
Apr 19, 2021 46.08 46.51 45.61 46.10 1,432,274 -0.34(-0.73%)
Apr 16, 2021 47.12 47.47 45.73 46.43 1,300,606 -0.20(-0.43%)
Apr 15, 2021 47.63 47.77 46.26 46.63 1,799,626 -0.70(-1.48%)
Apr 14, 2021 47.94 49.15 47.25 47.33 1,670,596 -0.05(-0.11%)
Apr 13, 2021 46.99 47.92 45.89 47.38 2,380,774 -0.15(-0.31%)
Apr 12, 2021 47.78 47.83 46.81 47.53 1,859,531 -0.30(-0.63%)
Apr 09, 2021 47.86 48.21 47.02 47.83 3,112,540 -1.11(-2.26%)
Apr 08, 2021 47.82 48.94 47.48 48.94 1,573,161 +0.49(+1.01%)
Apr 07, 2021 49.02 49.10 47.84 48.45 1,192,153 -0.39(-0.80%)
Apr 06, 2021 48.88 49.92 48.17 48.84 2,608,915 -0.43(-0.87%)
Apr 05, 2021 50.39 51.42 49.17 49.27 1,741,360 -0.24(-0.48%)
Apr 01, 2021 49.31 50.10 48.99 49.51 1,681,022 +0.94(+1.93%)
Mar 31, 2021 49.79 50.41 48.57 48.57 3,095,216 -0.85(-1.72%)
Mar 30, 2021 48.36 49.66 47.94 49.42 2,579,488 +1.20(+2.48%)
Mar 29, 2021 48.96 50.04 47.35 48.22 2,274,905 -0.04(-0.08%)
Mar 26, 2021 49.04 49.13 47.11 48.26 1,694,644 -0.55(-1.12%)
Mar 25, 2021 43.71 48.97 43.28 48.81 3,517,102 +3.73(+8.28%)
Mar 24, 2021 46.65 48.17 44.95 45.08 2,213,416 -0.76(-1.66%)
Mar 23, 2021 47.67 48.14 45.53 45.84 2,885,635 -2.36(-4.89%)
Mar 22, 2021 50.26 50.29 48.17 48.19 1,970,374 -2.07(-4.11%)
Mar 19, 2021 49.67 50.57 48.50 50.26 4,174,058 +0.30(+0.60%)
Mar 18, 2021 51.61 52.28 49.64 49.96 2,273,624 -1.96(-3.77%)
Mar 17, 2021 49.91 51.95 49.91 51.92 2,522,631 +1.85(+3.69%)
Mar 16, 2021 51.84 51.84 49.42 50.07 2,506,762 -1.75(-3.37%)
Mar 15, 2021 52.72 53.53 51.01 51.82 3,204,530 +0.51(+0.99%)
Mar 12, 2021 50.49 51.96 50.06 51.31 4,205,817 +1.57(+3.15%)
Mar 11, 2021 48.68 50.78 48.31 49.74 3,563,948 +1.48(+3.06%)
Mar 10, 2021 47.71 49.04 47.46 48.26 2,504,747 +0.82(+1.73%)
Mar 09, 2021 46.94 48.38 45.43 47.44 2,562,621 +0.92(+1.97%)
Mar 08, 2021 48.11 49.02 46.25 46.53 3,015,920 -0.51(-1.08%)
Mar 05, 2021 47.05 47.53 42.78 47.03 2,905,662 +0.72(+1.55%)
Mar 04, 2021 48.73 49.40 44.18 46.32 3,634,064 -1.12(-2.36%)
Mar 03, 2021 48.01 49.74 47.43 47.43 6,549,075 +0.32(+0.68%)
Mar 02, 2021 46.08 48.64 45.84 47.11 3,583,359 +0.84(+1.81%)
Mar 01, 2021 44.89 46.65 43.52 46.28 4,044,407 +3.52(+8.24%)
Feb 26, 2021 43.15 44.05 42.15 42.75 2,543,106 -0.55(-1.27%)
Feb 25, 2021 45.14 45.35 42.89 43.30 5,139,036 -1.10(-2.47%)
Feb 24, 2021 43.52 46.33 43.50 44.40 4,093,897 +1.13(+2.61%)
Feb 23, 2021 41.42 43.74 40.74 43.27 4,587,788 +0.60(+1.40%)
Feb 22, 2021 41.60 44.40 41.43 42.67 3,999,082 +0.25(+0.59%)
Feb 19, 2021 39.56 42.59 39.49 42.42 4,247,092 +3.07(+7.81%)
Feb 18, 2021 39.45 40.22 38.79 39.35 1,659,645 -0.82(-2.04%)
Feb 17, 2021 39.35 40.40 38.70 40.17 2,009,079 +0.45(+1.13%)
Feb 16, 2021 39.92 39.92 38.72 39.72 1,930,745 +0.71(+1.82%)
Feb 12, 2021 38.56 39.59 38.32 39.01 1,535,781 +0.12(+0.31%)
Feb 11, 2021 38.99 39.95 38.15 38.89 1,814,681 -0.14(-0.36%)
Feb 10, 2021 39.68 39.68 38.35 39.03 1,786,428 -0.44(-1.11%)
Feb 09, 2021 39.65 40.15 39.22 39.47 1,720,722 -0.68(-1.69%)
Feb 08, 2021 38.76 40.27 38.66 40.15 2,818,825 +1.75(+4.55%)
Feb 05, 2021 39.53 39.85 38.18 38.40 1,991,206 -0.67(-1.71%)
Feb 04, 2021 39.00 39.67 38.33 39.07 2,738,192 +0.37(+0.95%)
Feb 03, 2021 37.36 38.86 36.94 38.70 4,588,411 +1.13(+3.00%)
Feb 02, 2021 35.53 37.88 35.30 37.57 3,435,519 +2.87(+8.29%)
Feb 01, 2021 34.29 35.11 33.24 34.70 2,536,982 +0.89(+2.63%)
Jan 29, 2021 34.94 35.74 32.87 33.81 4,516,680 -1.26(-3.59%)
Jan 28, 2021 34.85 35.76 33.96 35.07 3,144,833 +1.17(+3.45%)
Jan 27, 2021 36.18 36.43 33.57 33.90 5,920,046 -2.87(-7.82%)
Jan 26, 2021 38.63 39.30 36.76 36.77 2,582,351 -1.36(-3.56%)
Jan 25, 2021 38.49 38.49 36.73 38.13 3,284,760 -0.72(-1.85%)
Jan 22, 2021 37.93 38.99 37.53 38.85 1,749,568 -0.01(-0.03%)
Jan 21, 2021 40.62 40.80 38.13 38.86 2,656,265 -0.88(-2.21%)
Jan 20, 2021 39.93 40.39 39.53 39.74 1,465,709 +0.01(+0.03%)
Jan 19, 2021 39.83 40.15 38.93 39.73 1,724,684 +1.03(+2.66%)
Jan 15, 2021 40.11 40.19 38.20 38.70 2,585,382 -1.49(-3.70%)
Jan 14, 2021 39.51 40.82 39.43 40.19 2,828,980 +1.18(+3.02%)
Jan 13, 2021 40.34 40.43 38.65 39.01 3,300,104 -1.89(-4.61%)
Jan 12, 2021 40.33 41.02 39.94 40.90 2,147,050 +0.65(+1.61%)
Jan 11, 2021 38.41 40.82 38.37 40.25 2,709,959 +0.32(+0.80%)
Jan 08, 2021 39.93 40.51 39.39 39.93 1,980,286 -0.03(-0.07%)
Jan 07, 2021 40.72 41.25 39.90 39.96 2,583,209 +0.28(+0.70%)
Jan 06, 2021 38.95 41.21 38.94 39.68 3,330,833 +0.23(+0.58%)
Jan 05, 2021 37.03 39.57 37.03 39.45 2,758,432 +2.84(+7.77%)
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.