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
17 Mar 2010	USD	0.0713	0.0726	0.0707	0.071	21.3	0.0 (0.0%)	1,010,736
16 Mar 2010	USD	0.0696	0.0712	0.0691	0.071	21.3	+0.002 (+2.60%)	1,717,333
15 Mar 2010	USD	0.0696	0.0696	0.0676	0.0692	20.76	-0 (-0.43%)	1,065,168
12 Mar 2010	USD	0.0691	0.0696	0.0687	0.0695	20.85	+0 (+0.43%)	915,463
11 Mar 2010	USD	0.0699	0.0699	0.0676	0.0692	20.76	-0.001 (-1.00%)	1,649,449
10 Mar 2010	USD	0.0662	0.0699	0.0662	0.0699	20.97	+0.004 (+5.43%)	2,402,346
9 Mar 2010	USD	0.0676	0.0676	0.066	0.0663	19.89	-0 (-0.60%)	4,290,140
8 Mar 2010	USD	0.0663	0.0668	0.0661	0.0667	20.01	+0 (+0.30%)	1,367,946
5 Mar 2010	USD	0.0671	0.0671	0.0655	0.0665	19.95	+0 (+0.30%)	1,775,868
4 Mar 2010	USD	0.0685	0.0685	0.0658	0.0663	19.89	-0.001 (-0.75%)	1,836,081
3 Mar 2010	USD	0.068	0.0693	0.0665	0.0668	20.04	+0 (+0.15%)	2,244,352
2 Mar 2010	USD	0.0655	0.0669	0.0655	0.0667	20.01	+0.002 (+2.30%)	1,204,753
1 Mar 2010	USD	0.064	0.0656	0.0631	0.0652	19.56	+0.002 (+2.35%)	656,558
26 Feb 2010	USD	0.0626	0.0639	0.0623	0.0637	19.11	+0.001 (+2.08%)	573,505
25 Feb 2010	USD	0.0614	0.0626	0.0609	0.0624	18.72	-0 (-0.16%)	435,989
24 Feb 2010	USD	0.0612	0.0627	0.0608	0.0625	18.75	+0.002 (+2.97%)	978,360
23 Feb 2010	USD	0.062	0.0623	0.0602	0.0607	18.21	-0.002 (-2.57%)	1,439,638
22 Feb 2010	USD	0.0632	0.0633	0.0618	0.0623	18.69	-0.001 (-1.42%)	895,681
19 Feb 2010	USD	0.0624	0.0638	0.0623	0.0632	18.96	+0 (+0.32%)	694,472
18 Feb 2010	USD	0.0619	0.0633	0.0613	0.063	18.9	+0.001 (+1.12%)	808,277
17 Feb 2010	USD	0.062	0.0626	0.0614	0.0623	18.69	+0.001 (+0.81%)	1,148,188
16 Feb 2010	USD	0.0601	0.0622	0.06	0.0618	18.54	+0.002 (+3.34%)	2,213,378
15 Feb 2010	USD	0.0598	0.0598	0.0598	0.0598	17.94	0.0 (0.0%)	0
12 Feb 2010	USD	0.0586	0.0598	0.0581	0.0598	17.94	+0 (+0.34%)	1,140,925
11 Feb 2010	USD	0.0573	0.0604	0.0567	0.0596	17.88	+0.002 (+3.83%)	2,174,994
10 Feb 2010	USD	0.0557	0.0584	0.0556	0.0574	17.22	+0.002 (+3.24%)	3,238,738
9 Feb 2010	USD	0.0552	0.0566	0.0543	0.0556	16.68	+0.001 (+1.09%)	3,410,216
8 Feb 2010	USD	0.0567	0.057	0.0541	0.055	16.5	-0.002 (-3.00%)	3,792,449
5 Feb 2010	USD	0.0611	0.0615	0.0549	0.0567	17.01	-0.005 (-7.65%)	5,270,577
4 Feb 2010	USD	0.0643	0.0658	0.0601	0.0614	18.42	-0.013 (-17.69%)	7,310,755

Unicorn Response |