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
19 Dec 2012	USD	0.1643	0.1643	0.162	0.1622	16.22	-0.002 (-1.04%)	2,377,638
18 Dec 2012	USD	0.1612	0.1641	0.1609	0.1639	16.39	+0.002 (+1.30%)	2,051,208
17 Dec 2012	USD	0.1599	0.1619	0.1589	0.1618	16.18	+0.002 (+1.13%)	815,914
14 Dec 2012	USD	0.1592	0.1611	0.1592	0.16	16	+0 (+0.19%)	1,974,326
13 Dec 2012	USD	0.1613	0.1629	0.1595	0.1597	15.97	-0.002 (-1.05%)	1,523,527
12 Dec 2012	USD	0.1605	0.1631	0.1603	0.1614	16.14	+0.002 (+1.06%)	1,644,692
11 Dec 2012	USD	0.16	0.1602	0.1575	0.1597	15.97	+0 (+0.25%)	949,268
10 Dec 2012	USD	0.1557	0.1597	0.1547	0.1593	15.93	+0.004 (+2.51%)	1,113,626
7 Dec 2012	USD	0.1551	0.1556	0.1529	0.1554	15.54	+0.001 (+0.58%)	1,471,444
6 Dec 2012	USD	0.1543	0.1549	0.1516	0.1545	15.45	-0 (-0.19%)	1,281,258
5 Dec 2012	USD	0.1558	0.1563	0.1537	0.1548	15.48	-0 (-0.26%)	1,116,081
4 Dec 2012	USD	0.1546	0.1563	0.1537	0.1552	15.52	+0.001 (+0.32%)	1,031,769
3 Dec 2012	USD	0.158	0.1586	0.1537	0.1547	15.47	-0.003 (-1.78%)	1,467,184
30 Nov 2012	USD	0.1556	0.1577	0.1549	0.1575	15.75	+0.003 (+1.61%)	2,058,217
29 Nov 2012	USD	0.1521	0.1551	0.1515	0.155	15.5	+0.003 (+1.91%)	1,693,996
28 Nov 2012	USD	0.1492	0.1533	0.1491	0.1521	15.21	+0.002 (+1.26%)	1,411,974
27 Nov 2012	USD	0.1492	0.1564	0.1485	0.1502	15.02	+0 (+0.27%)	1,599,739
26 Nov 2012	USD	0.149	0.15	0.148	0.1498	14.98	+0 (+0.07%)	1,446,638
23 Nov 2012	USD	0.1491	0.1499	0.1479	0.1497	14.97	+0.001 (+0.94%)	308,953
22 Nov 2012	USD	0.1483	0.1483	0.1483	0.1483	14.83	0.0 (0.0%)	0
21 Nov 2012	USD	0.1486	0.15	0.1478	0.1483	14.83	-0 (-0.27%)	1,145,854
20 Nov 2012	USD	0.1469	0.1489	0.1461	0.1487	14.87	+0.001 (+0.88%)	1,948,263
19 Nov 2012	USD	0.1428	0.1489	0.1425	0.1474	14.74	+0.007 (+4.99%)	4,774,614
16 Nov 2012	USD	0.1433	0.1439	0.1396	0.1404	14.04	-0.003 (-1.96%)	2,272,751
15 Nov 2012	USD	0.145	0.147	0.1429	0.1432	14.32	-0.002 (-1.65%)	1,628,015
14 Nov 2012	USD	0.1492	0.1492	0.1448	0.1456	14.56	-0.003 (-1.75%)	1,579,993
13 Nov 2012	USD	0.1496	0.1506	0.1472	0.1482	14.82	-0.002 (-1.20%)	1,763,096
12 Nov 2012	USD	0.1533	0.1552	0.1496	0.15	15	-0.002 (-1.25%)	1,919,024
9 Nov 2012	USD	0.1505	0.1541	0.1497	0.1519	15.19	+0.002 (+1.00%)	1,969,093
8 Nov 2012	USD	0.1529	0.1539	0.1484	0.1504	15.04	-0.002 (-0.99%)	1,792,599

Unicorn Response |