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
11 May 2011	USD	0.0784	0.0788	0.0773	0.0776	23.28	-0.001 (-1.27%)	814,394
10 May 2011	USD	0.0785	0.0793	0.0784	0.0786	23.58	+0 (+0.26%)	771,189
9 May 2011	USD	0.0771	0.0786	0.0766	0.0784	23.52	+0.001 (+1.69%)	1,528,535
6 May 2011	USD	0.0797	0.0797	0.0762	0.0771	23.13	-0.002 (-2.65%)	2,423,394
5 May 2011	USD	0.0783	0.0813	0.0777	0.0792	23.76	-0.002 (-2.10%)	2,508,836
4 May 2011	USD	0.0816	0.082	0.0805	0.0809	24.27	-0.001 (-1.10%)	2,099,456
3 May 2011	USD	0.0835	0.0838	0.0814	0.0818	24.54	-0 (-0.37%)	995,049
2 May 2011	USD	0.0823	0.0827	0.0815	0.0821	24.63	+0 (+0.12%)	1,794,583
29 Apr 2011	USD	0.0802	0.082	0.0802	0.082	24.6	+0.002 (+2.50%)	2,034,089
28 Apr 2011	USD	0.0801	0.0801	0.0795	0.08	24	-0 (-0.25%)	965,563
27 Apr 2011	USD	0.0807	0.0817	0.08	0.0802	24.06	-0 (-0.37%)	1,045,395
26 Apr 2011	USD	0.0801	0.0809	0.08	0.0805	24.15	+0.001 (+1.00%)	1,070,734
25 Apr 2011	USD	0.0798	0.08	0.0792	0.0797	23.91	-0 (-0.25%)	555,094
22 Apr 2011	USD	0.0799	0.0799	0.0799	0.0799	23.97	0.0 (0.0%)	0
21 Apr 2011	USD	0.0812	0.0812	0.0797	0.0799	23.97	-0.001 (-1.11%)	680,126
20 Apr 2011	USD	0.0799	0.081	0.0798	0.0808	24.24	+0.002 (+2.54%)	1,665,890
19 Apr 2011	USD	0.0774	0.0791	0.0773	0.0788	23.64	+0.002 (+1.94%)	1,066,338
18 Apr 2011	USD	0.0782	0.0783	0.0765	0.0773	23.19	-0.002 (-2.40%)	1,087,510
15 Apr 2011	USD	0.0789	0.0798	0.0785	0.0792	23.76	+0 (+0.38%)	1,123,182
14 Apr 2011	USD	0.0796	0.0796	0.0778	0.0789	23.67	-0.001 (-1.62%)	612,517
13 Apr 2011	USD	0.0804	0.0809	0.0794	0.0802	24.06	+0 (+0.12%)	876,385
12 Apr 2011	USD	0.0802	0.0809	0.0797	0.0801	24.03	-0.001 (-0.62%)	534,758
11 Apr 2011	USD	0.0807	0.0812	0.0796	0.0806	24.18	+0.001 (+0.62%)	2,065,580
8 Apr 2011	USD	0.0804	0.0811	0.079	0.0801	24.03	-0.004 (-4.42%)	4,222,589
7 Apr 2011	USD	0.0836	0.0844	0.0834	0.0838	25.14	-0 (-0.24%)	753,951
6 Apr 2011	USD	0.0857	0.0857	0.0832	0.084	25.2	+0 (+0.24%)	1,512,548
5 Apr 2011	USD	0.0848	0.0849	0.0836	0.0838	25.14	-0.001 (-1.53%)	1,339,136
4 Apr 2011	USD	0.0866	0.0866	0.0838	0.0851	25.53	-0.001 (-1.39%)	1,114,112
1 Apr 2011	USD	0.086	0.0871	0.0858	0.0863	25.89	+0.001 (+0.82%)	1,137,828
31 Mar 2011	USD	0.0844	0.0856	0.0844	0.0856	25.68	+0.001 (+0.94%)	612,477

Unicorn Response |