Spirit Aerosystems Holdings In Recent Share Price (USX:SPR)

1 Followers USX:SPR - Spirit AeroSystems Holdings Inc Spirit Aerosystems Holdings In
Sector: Industrials, Industry: Aerospace & Defense

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Mar 2013	USD	0.1842	0.1859	0.1836	0.1853	18.53	+0.001 (+0.49%)	1,188,461
12 Mar 2013	USD	0.184	0.1862	0.1826	0.1844	18.44	+0 (+0.11%)	856,864
11 Mar 2013	USD	0.1816	0.1842	0.1805	0.1842	18.42	+0.002 (+1.15%)	2,304,060
8 Mar 2013	USD	0.18	0.1824	0.1793	0.1821	18.21	+0.003 (+1.85%)	1,814,881
7 Mar 2013	USD	0.1784	0.1794	0.1777	0.1788	17.88	+0.001 (+0.45%)	1,898,248
6 Mar 2013	USD	0.1774	0.1789	0.1768	0.178	17.8	+0.001 (+0.34%)	1,538,755
5 Mar 2013	USD	0.1746	0.1778	0.1746	0.1774	17.74	+0.004 (+2.37%)	2,463,697
4 Mar 2013	USD	0.1725	0.1737	0.1704	0.1733	17.33	+0 (+0.06%)	2,035,570
1 Mar 2013	USD	0.1729	0.175	0.1709	0.1732	17.32	-0.001 (-0.52%)	1,948,233
28 Feb 2013	USD	0.1733	0.177	0.1729	0.1741	17.41	+0.001 (+0.52%)	3,574,095
27 Feb 2013	USD	0.1659	0.1734	0.1659	0.1732	17.32	+0.007 (+4.34%)	1,454,528
26 Feb 2013	USD	0.1662	0.1664	0.1643	0.166	16.6	+0.001 (+0.36%)	1,291,135
25 Feb 2013	USD	0.1652	0.1668	0.1642	0.1654	16.54	+0.001 (+0.67%)	2,371,497
22 Feb 2013	USD	0.1638	0.1656	0.163	0.1643	16.43	+0.002 (+1.11%)	1,446,307
21 Feb 2013	USD	0.1633	0.164	0.1607	0.1625	16.25	-0.002 (-1.34%)	1,601,581
20 Feb 2013	USD	0.1683	0.1689	0.1644	0.1647	16.47	-0.004 (-2.26%)	1,690,576
19 Feb 2013	USD	0.1679	0.1693	0.1675	0.1685	16.85	+0.001 (+0.54%)	2,157,042
18 Feb 2013	USD	0.1676	0.1676	0.1676	0.1676	16.76	0.0 (0.0%)	0
15 Feb 2013	USD	0.1705	0.1706	0.1675	0.1676	16.76	-0.002 (-1.35%)	1,620,552
14 Feb 2013	USD	0.1675	0.1716	0.1671	0.1699	16.99	+0.002 (+0.89%)	2,666,426
13 Feb 2013	USD	0.174	0.1749	0.1682	0.1684	16.84	-0.001 (-0.65%)	3,642,025
12 Feb 2013	USD	0.176	0.1775	0.1681	0.1695	16.95	+0.008 (+5.08%)	6,735,839
11 Feb 2013	USD	0.1586	0.1621	0.158	0.1613	16.13	+0.001 (+0.75%)	1,756,334
8 Feb 2013	USD	0.1632	0.1632	0.1593	0.1601	16.01	-0.002 (-1.48%)	2,269,666
7 Feb 2013	USD	0.1644	0.1645	0.161	0.1625	16.25	-0.001 (-0.85%)	1,297,740
6 Feb 2013	USD	0.1624	0.1647	0.1624	0.1639	16.39	+0.001 (+0.37%)	720,887
5 Feb 2013	USD	0.1613	0.1644	0.16	0.1633	16.33	+0.004 (+2.19%)	951,395
4 Feb 2013	USD	0.1615	0.1619	0.1597	0.1598	15.98	-0.003 (-1.54%)	1,128,370
1 Feb 2013	USD	0.1609	0.1633	0.1597	0.1623	16.23	+0.003 (+1.82%)	2,384,683
31 Jan 2013	USD	0.1597	0.1604	0.1591	0.1594	15.94	-0 (-0.25%)	879,749

Unicorn Response |