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 Nov 2009	USD	0.0622	0.0622	0.06	0.0608	18.24	-0 (-0.65%)	834,219
10 Nov 2009	USD	0.0617	0.0624	0.0609	0.0612	18.36	-0.001 (-1.13%)	364,321
9 Nov 2009	USD	0.06	0.062	0.0599	0.0619	18.57	+0.003 (+4.21%)	596,880
6 Nov 2009	USD	0.0584	0.0597	0.0571	0.0594	17.82	+0.001 (+1.37%)	974,141
5 Nov 2009	USD	0.0566	0.0598	0.0566	0.0586	17.58	+0.003 (+5.78%)	1,199,393
4 Nov 2009	USD	0.0558	0.0566	0.0553	0.0554	16.62	+0 (+0.36%)	759,794
3 Nov 2009	USD	0.0545	0.0553	0.0535	0.0552	16.56	+0.001 (+1.28%)	751,247
2 Nov 2009	USD	0.0532	0.0549	0.0527	0.0545	16.35	+0.001 (+2.64%)	723,288
30 Oct 2009	USD	0.0547	0.0549	0.0526	0.0531	15.93	-0.002 (-3.98%)	730,586
29 Oct 2009	USD	0.0539	0.0559	0.0539	0.0553	16.59	+0.002 (+2.79%)	823,517
28 Oct 2009	USD	0.0551	0.0556	0.0537	0.0538	16.14	-0.002 (-3.06%)	795,871
27 Oct 2009	USD	0.0567	0.0572	0.0554	0.0555	16.65	-0.001 (-2.29%)	1,036,891
26 Oct 2009	USD	0.0577	0.059	0.0561	0.0568	17.04	-0.001 (-0.87%)	1,271,602
23 Oct 2009	USD	0.0583	0.0585	0.0567	0.0573	17.19	-0.001 (-1.88%)	993,689
22 Oct 2009	USD	0.057	0.0585	0.0561	0.0584	17.52	+0.002 (+2.64%)	980,406
21 Oct 2009	USD	0.0571	0.0589	0.0557	0.0569	17.07	-0.001 (-1.90%)	2,294,761
20 Oct 2009	USD	0.0586	0.0591	0.056	0.058	17.4	-0.004 (-5.84%)	2,732,769
19 Oct 2009	USD	0.0611	0.0625	0.0609	0.0616	18.48	+0.001 (+1.15%)	787,202
16 Oct 2009	USD	0.0598	0.0614	0.0582	0.0609	18.27	+0.001 (+1.16%)	2,068,492
15 Oct 2009	USD	0.0619	0.0623	0.059	0.0602	18.06	-0.002 (-3.68%)	2,011,671
14 Oct 2009	USD	0.0622	0.0629	0.0616	0.0625	18.75	+0.001 (+1.30%)	719,397
13 Oct 2009	USD	0.0622	0.0628	0.0612	0.0617	18.51	-0.001 (-0.80%)	1,197,330
12 Oct 2009	USD	0.0635	0.0643	0.0622	0.0622	18.66	-0.001 (-1.27%)	654,196
9 Oct 2009	USD	0.0619	0.0633	0.0619	0.063	18.9	+0.001 (+1.29%)	378,860
8 Oct 2009	USD	0.0612	0.0625	0.0612	0.0622	18.66	+0.001 (+1.47%)	578,117
7 Oct 2009	USD	0.0609	0.0618	0.0597	0.0613	18.39	+0.001 (+0.99%)	813,946
6 Oct 2009	USD	0.0591	0.0607	0.0591	0.0607	18.21	+0.002 (+3.23%)	815,697
5 Oct 2009	USD	0.0573	0.059	0.0571	0.0588	17.64	+0.002 (+2.62%)	1,125,174
2 Oct 2009	USD	0.057	0.0576	0.056	0.0573	17.19	-0 (-0.52%)	693,364
1 Oct 2009	USD	0.0601	0.0601	0.0574	0.0576	17.28	-0.003 (-4.32%)	899,916

Unicorn Response |