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
22 Jun 2011	USD	0.2154	0.2179	0.2134	0.2136	21.36	-0.003 (-1.16%)	1,420,262
21 Jun 2011	USD	0.2192	0.2202	0.2156	0.2161	21.61	-0.002 (-0.78%)	1,224,558
20 Jun 2011	USD	0.215	0.2187	0.2148	0.2178	21.78	+0.002 (+0.88%)	674,021
17 Jun 2011	USD	0.2161	0.2169	0.2147	0.2159	21.59	+0.002 (+0.89%)	880,593
16 Jun 2011	USD	0.2166	0.2179	0.2122	0.214	21.4	-0.003 (-1.34%)	6,026,460
15 Jun 2011	USD	0.2146	0.2174	0.2129	0.2169	21.69	+0 (+0.14%)	2,025,601
14 Jun 2011	USD	0.216	0.2175	0.2153	0.2166	21.66	+0.004 (+1.69%)	2,868,736
13 Jun 2011	USD	0.2139	0.2154	0.2128	0.213	21.3	+0.001 (+0.61%)	1,337,507
10 Jun 2011	USD	0.212	0.2139	0.2098	0.2117	21.17	-0.002 (-0.89%)	986,731
9 Jun 2011	USD	0.21	0.2141	0.2086	0.2136	21.36	+0.004 (+1.96%)	1,170,092
8 Jun 2011	USD	0.2111	0.2111	0.2084	0.2095	20.95	-0.14 (-0.66%)	1,010,898
8 Jun 2011	1-for-3 split
7 Jun 2011	USD	0.0706	0.0712	0.0703	0.0703	21.09	+0 (+0.14%)	1,589,327
6 Jun 2011	USD	0.0711	0.0715	0.0702	0.0702	21.06	-0.001 (-1.40%)	621,990
3 Jun 2011	USD	0.0707	0.0716	0.0704	0.0712	21.36	-0.001 (-1.25%)	1,150,777
2 Jun 2011	USD	0.0718	0.0725	0.0715	0.0721	21.63	+0.001 (+0.70%)	1,019,219
1 Jun 2011	USD	0.0728	0.0736	0.0713	0.0716	21.48	-0.001 (-1.92%)	1,011,468
31 May 2011	USD	0.0732	0.0736	0.0724	0.073	21.9	+0.001 (+0.97%)	1,745,021
30 May 2011	USD	0.0723	0.0723	0.0723	0.0723	21.69	0.0 (0.0%)	0
27 May 2011	USD	0.0721	0.0726	0.0714	0.0723	21.69	+0 (+0.42%)	913,222
26 May 2011	USD	0.0716	0.0724	0.0714	0.072	21.6	+0 (+0.42%)	1,268,845
25 May 2011	USD	0.0725	0.073	0.0712	0.0717	21.51	-0.001 (-1.38%)	1,638,074
24 May 2011	USD	0.072	0.0728	0.0715	0.0727	21.81	+0.001 (+1.39%)	1,032,287
23 May 2011	USD	0.0739	0.074	0.0717	0.0717	21.51	-0.003 (-4.40%)	2,003,044
20 May 2011	USD	0.0763	0.0763	0.0745	0.075	22.5	-0.002 (-1.96%)	928,097
19 May 2011	USD	0.0765	0.0777	0.0762	0.0765	22.95	+0 (+0.26%)	598,967
18 May 2011	USD	0.0754	0.0766	0.075	0.0763	22.89	+0.001 (+1.46%)	514,659
17 May 2011	USD	0.0757	0.0764	0.0747	0.0752	22.56	-0.001 (-1.05%)	790,091
16 May 2011	USD	0.0762	0.0764	0.075	0.076	22.8	-0.001 (-0.78%)	1,227,292
13 May 2011	USD	0.0784	0.0784	0.0762	0.0766	22.98	-0.002 (-2.17%)	881,644
12 May 2011	USD	0.0771	0.0787	0.0766	0.0783	23.49	+0.001 (+0.90%)	830,971

Unicorn Response |