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
30 Sep 2009	USD	0.0615	0.0621	0.0599	0.0602	18.06	-0.001 (-1.47%)	1,126,313
29 Sep 2009	USD	0.0607	0.062	0.0607	0.0611	18.33	+0.001 (+1.83%)	900,559
28 Sep 2009	USD	0.0574	0.0604	0.0574	0.06	18	+0.001 (+1.87%)	705,919
25 Sep 2009	USD	0.0583	0.0596	0.058	0.0589	17.67	+0.001 (+1.73%)	1,699,911
24 Sep 2009	USD	0.0609	0.0609	0.0572	0.0579	17.37	-0.003 (-4.61%)	1,735,696
23 Sep 2009	USD	0.0613	0.062	0.0604	0.0607	18.21	-0.001 (-0.98%)	1,065,032
22 Sep 2009	USD	0.0615	0.0621	0.0608	0.0613	18.39	-0 (-0.16%)	1,027,199
21 Sep 2009	USD	0.0603	0.0616	0.0585	0.0614	18.42	+0 (+0.49%)	678,390
18 Sep 2009	USD	0.0609	0.0615	0.0596	0.0611	18.33	+0.001 (+0.83%)	837,581
17 Sep 2009	USD	0.0608	0.0623	0.0597	0.0606	18.18	+0.004 (+7.83%)	4,208,613
16 Sep 2009	USD	0.056	0.0571	0.0554	0.0562	16.86	-0 (-0.35%)	508,031
15 Sep 2009	USD	0.0562	0.0572	0.0558	0.0564	16.92	+0.001 (+1.44%)	689,711
14 Sep 2009	USD	0.054	0.0561	0.054	0.0556	16.68	+0.001 (+2.02%)	578,897
11 Sep 2009	USD	0.0556	0.0563	0.0545	0.0545	16.35	-0.001 (-1.45%)	711,278
10 Sep 2009	USD	0.0537	0.0554	0.0526	0.0553	16.59	+0.002 (+3.36%)	967,185
9 Sep 2009	USD	0.0519	0.055	0.0513	0.0535	16.05	+0.002 (+3.68%)	1,180,706
8 Sep 2009	USD	0.0524	0.0525	0.051	0.0516	15.48	+0 (+0.19%)	966,419
7 Sep 2009	USD	0.0515	0.0515	0.0515	0.0515	15.45	0.0 (0.0%)	0
4 Sep 2009	USD	0.0508	0.052	0.0504	0.0515	15.45	+0 (+0.59%)	1,414,239
3 Sep 2009	USD	0.0513	0.0516	0.0501	0.0512	15.36	+0.001 (+1.19%)	1,682,974
2 Sep 2009	USD	0.0507	0.0518	0.0504	0.0506	15.18	-0.001 (-0.98%)	1,030,720
1 Sep 2009	USD	0.0517	0.0526	0.0509	0.0511	15.33	-0.001 (-1.16%)	1,453,509
31 Aug 2009	USD	0.0517	0.052	0.0506	0.0517	15.51	-0.001 (-1.15%)	875,440
28 Aug 2009	USD	0.0536	0.0536	0.0515	0.0523	15.69	-0.002 (-2.79%)	1,283,817
27 Aug 2009	USD	0.0506	0.0552	0.0506	0.0538	16.14	+0.005 (+9.35%)	4,397,968
26 Aug 2009	USD	0.0488	0.0496	0.0482	0.0492	14.76	+0 (+0.41%)	694,748
25 Aug 2009	USD	0.0479	0.0495	0.0478	0.049	14.7	+0.001 (+2.51%)	680,712
24 Aug 2009	USD	0.0468	0.0482	0.0468	0.0478	14.34	+0.001 (+1.92%)	590,887
21 Aug 2009	USD	0.0456	0.0473	0.0456	0.0469	14.07	+0.002 (+3.76%)	901,985
20 Aug 2009	USD	0.0441	0.0452	0.0434	0.0452	13.56	+0.001 (+2.03%)	2,333,269

Unicorn Response |