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
14 Sep 2011	USD	0.1601	0.1658	0.1557	0.163	16.3	+0.004 (+2.71%)	920,553
13 Sep 2011	USD	0.1555	0.1606	0.1546	0.1587	15.87	+0.004 (+2.39%)	894,932
12 Sep 2011	USD	0.1499	0.156	0.1486	0.155	15.5	+0.003 (+1.84%)	1,588,907
9 Sep 2011	USD	0.1557	0.1562	0.1504	0.1522	15.22	-0.006 (-3.55%)	1,150,386
8 Sep 2011	USD	0.1621	0.1633	0.1565	0.1578	15.78	-0.006 (-3.72%)	997,234
7 Sep 2011	USD	0.1563	0.1639	0.1557	0.1639	16.39	+0.011 (+6.91%)	773,033
6 Sep 2011	USD	0.15	0.1536	0.1483	0.1533	15.33	-0.003 (-1.98%)	1,090,554
5 Sep 2011	USD	0.1564	0.1564	0.1564	0.1564	15.64	0.0 (0.0%)	0
2 Sep 2011	USD	0.1608	0.1608	0.1558	0.1564	15.64	-0.009 (-5.50%)	922,457
1 Sep 2011	USD	0.1674	0.1709	0.165	0.1655	16.55	-0.002 (-1.37%)	1,242,952
31 Aug 2011	USD	0.1673	0.1709	0.1666	0.1678	16.78	+0.002 (+1.45%)	2,559,887
30 Aug 2011	USD	0.1638	0.1667	0.1617	0.1654	16.54	+0.001 (+0.85%)	1,707,360
29 Aug 2011	USD	0.1586	0.1641	0.1583	0.164	16.4	+0.009 (+5.47%)	1,173,518
26 Aug 2011	USD	0.149	0.1564	0.1453	0.1555	15.55	+0.005 (+3.53%)	822,815
25 Aug 2011	USD	0.1557	0.1577	0.1488	0.1502	15.02	-0.004 (-2.59%)	1,053,138
24 Aug 2011	USD	0.15	0.1547	0.1492	0.1542	15.42	+0.004 (+2.53%)	912,710
23 Aug 2011	USD	0.1475	0.1508	0.1459	0.1504	15.04	+0.003 (+2.24%)	1,080,985
22 Aug 2011	USD	0.1502	0.1507	0.1464	0.1471	14.71	+0.001 (+0.55%)	1,264,481
19 Aug 2011	USD	0.145	0.1516	0.145	0.1463	14.63	-0.001 (-0.68%)	1,738,084
18 Aug 2011	USD	0.1528	0.1532	0.1456	0.1473	14.73	-0.011 (-6.83%)	2,424,521
17 Aug 2011	USD	0.1577	0.1589	0.1544	0.1581	15.81	+0.002 (+1.02%)	1,703,399
16 Aug 2011	USD	0.1582	0.1614	0.1552	0.1565	15.65	-0.003 (-1.94%)	2,299,146
15 Aug 2011	USD	0.1546	0.1599	0.1539	0.1596	15.96	+0.007 (+4.59%)	3,318,029
12 Aug 2011	USD	0.1465	0.1531	0.1434	0.1526	15.26	+0.008 (+5.83%)	4,741,063
11 Aug 2011	USD	0.1458	0.1477	0.1427	0.1442	14.42	+0 (+0.14%)	5,009,933
10 Aug 2011	USD	0.1572	0.1572	0.144	0.144	14.4	-0.017 (-10.67%)	5,715,925
9 Aug 2011	USD	0.1553	0.1612	0.1521	0.1612	16.12	+0.009 (+5.84%)	5,799,183
8 Aug 2011	USD	0.1619	0.1619	0.1519	0.1523	15.23	-0.017 (-9.88%)	4,477,991
5 Aug 2011	USD	0.1824	0.1824	0.1647	0.169	16.9	-0.014 (-7.65%)	6,351,256
4 Aug 2011	USD	0.1894	0.19	0.1813	0.183	18.3	-0.011 (-5.91%)	4,152,320

Unicorn Response |