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
30 Jan 2013	USD	0.1616	0.1617	0.1596	0.1598	15.98	-0.002 (-0.99%)	923,811
29 Jan 2013	USD	0.1606	0.1623	0.1605	0.1614	16.14	+0 (+0.19%)	879,706
28 Jan 2013	USD	0.1614	0.1616	0.1596	0.1611	16.11	-0 (-0.06%)	836,961
25 Jan 2013	USD	0.1605	0.1621	0.1597	0.1612	16.12	+0.002 (+0.94%)	1,709,050
24 Jan 2013	USD	0.1618	0.1628	0.1593	0.1597	15.97	-0.002 (-1.30%)	3,095,489
23 Jan 2013	USD	0.1658	0.1672	0.1613	0.1618	16.18	-0.005 (-2.88%)	2,680,545
22 Jan 2013	USD	0.1674	0.1679	0.1658	0.1666	16.66	-0.001 (-0.42%)	2,386,082
21 Jan 2013	USD	0.1673	0.1673	0.1673	0.1673	16.73	0.0 (0.0%)	0
18 Jan 2013	USD	0.164	0.1676	0.1635	0.1673	16.73	+0.004 (+2.39%)	1,642,299
17 Jan 2013	USD	0.1604	0.1637	0.1592	0.1634	16.34	+0.003 (+2.12%)	7,477,568
16 Jan 2013	USD	0.166	0.1663	0.1592	0.16	16	-0.007 (-4.48%)	2,672,311
15 Jan 2013	USD	0.165	0.1679	0.1649	0.1675	16.75	+0.001 (+0.72%)	905,045
14 Jan 2013	USD	0.1666	0.1672	0.1644	0.1663	16.63	-0.001 (-0.36%)	665,843
11 Jan 2013	USD	0.1683	0.1684	0.1666	0.1669	16.69	-0.001 (-0.77%)	694,896
10 Jan 2013	USD	0.1681	0.1687	0.1664	0.1682	16.82	+0.002 (+0.96%)	877,704
9 Jan 2013	USD	0.1681	0.1694	0.165	0.1666	16.66	-0.003 (-1.59%)	2,371,837
8 Jan 2013	USD	0.1706	0.1726	0.1677	0.1693	16.93	-0.002 (-1.28%)	2,227,051
7 Jan 2013	USD	0.1749	0.1757	0.1705	0.1715	17.15	-0.007 (-4.08%)	1,897,885
4 Jan 2013	USD	0.1797	0.1799	0.1783	0.1788	17.88	-0 (-0.22%)	1,080,011
3 Jan 2013	USD	0.1735	0.18	0.1728	0.1792	17.92	+0.006 (+3.70%)	2,299,621
2 Jan 2013	USD	0.1751	0.1776	0.1704	0.1728	17.28	+0.003 (+1.83%)	2,258,302
1 Jan 2013	USD	0.1697	0.1697	0.1697	0.1697	16.97	0.0 (0.0%)	0
31 Dec 2012	USD	0.1622	0.1698	0.1622	0.1697	16.97	+0.007 (+4.56%)	2,509,017
28 Dec 2012	USD	0.1634	0.1642	0.162	0.1623	16.23	-0.002 (-1.28%)	1,442,616
27 Dec 2012	USD	0.1643	0.1653	0.1634	0.1644	16.44	+0 (+0.24%)	1,642,652
26 Dec 2012	USD	0.1637	0.1645	0.1632	0.164	16.4	+0 (+0.12%)	611,482
25 Dec 2012	USD	0.1638	0.1638	0.1638	0.1638	16.38	0.0 (0.0%)	0
24 Dec 2012	USD	0.1639	0.1641	0.1626	0.1638	16.38	-0 (-0.06%)	843,707
21 Dec 2012	USD	0.1597	0.1639	0.1591	0.1639	16.39	+0.002 (+1.24%)	3,427,185
20 Dec 2012	USD	0.1625	0.1631	0.1607	0.1619	16.19	-0 (-0.18%)	1,594,358

Unicorn Response |