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
19 Aug 2009	USD	0.043	0.0449	0.043	0.0443	13.29	+0.001 (+1.14%)	924,292
18 Aug 2009	USD	0.0431	0.0441	0.0431	0.0438	13.14	+0.001 (+1.15%)	612,351
17 Aug 2009	USD	0.0445	0.0448	0.0432	0.0433	12.99	-0.002 (-5.04%)	1,059,201
14 Aug 2009	USD	0.0467	0.0467	0.0451	0.0456	13.68	-0.002 (-3.18%)	1,054,197
13 Aug 2009	USD	0.0474	0.0474	0.0457	0.0471	14.13	+0 (+0.64%)	925,956
12 Aug 2009	USD	0.0456	0.0471	0.0455	0.0468	14.04	+0.001 (+1.74%)	1,110,257
11 Aug 2009	USD	0.0472	0.0476	0.0455	0.046	13.8	-0.001 (-2.54%)	852,497
10 Aug 2009	USD	0.0464	0.0474	0.0456	0.0472	14.16	+0.001 (+1.07%)	1,425,441
7 Aug 2009	USD	0.0466	0.0469	0.046	0.0467	14.01	+0 (+0.65%)	1,896,241
6 Aug 2009	USD	0.0453	0.0467	0.0441	0.0464	13.92	+0.002 (+3.57%)	1,390,039
5 Aug 2009	USD	0.0459	0.0459	0.0443	0.0448	13.44	-0.001 (-2.18%)	672,222
4 Aug 2009	USD	0.045	0.0464	0.0445	0.0458	13.74	+0.001 (+1.33%)	1,385,041
3 Aug 2009	USD	0.0438	0.0455	0.0433	0.0452	13.56	+0.002 (+4.15%)	1,323,513
31 Jul 2009	USD	0.0439	0.0444	0.0428	0.0434	13.02	-0.001 (-1.36%)	1,750,320
30 Jul 2009	USD	0.0486	0.0486	0.0424	0.044	13.2	-0.007 (-14.56%)	7,494,212
29 Jul 2009	USD	0.0497	0.0517	0.0492	0.0515	15.45	+0.001 (+2.79%)	697,104
28 Jul 2009	USD	0.0499	0.051	0.0491	0.0501	15.03	0.0 (0.0%)	438,029
27 Jul 2009	USD	0.0511	0.0517	0.0492	0.0501	15.03	-0.001 (-1.76%)	612,292
24 Jul 2009	USD	0.0504	0.0513	0.0499	0.051	15.3	-0 (-0.20%)	456,861
23 Jul 2009	USD	0.0495	0.0511	0.0487	0.0511	15.33	+0.002 (+3.02%)	612,571
22 Jul 2009	USD	0.0502	0.0507	0.0488	0.0496	14.88	-0.001 (-1.00%)	784,417
21 Jul 2009	USD	0.0488	0.0502	0.0481	0.0501	15.03	+0.002 (+3.51%)	1,034,129
20 Jul 2009	USD	0.047	0.0485	0.0469	0.0484	14.52	+0.001 (+2.98%)	490,688
17 Jul 2009	USD	0.0482	0.0482	0.0462	0.047	14.1	-0.001 (-1.88%)	473,845
16 Jul 2009	USD	0.0465	0.0484	0.0465	0.0479	14.37	+0.001 (+2.79%)	811,470
15 Jul 2009	USD	0.0452	0.0466	0.0447	0.0466	13.98	+0.002 (+4.72%)	793,730
14 Jul 2009	USD	0.0429	0.0447	0.0429	0.0445	13.35	+0.001 (+2.53%)	543,670
13 Jul 2009	USD	0.0432	0.0435	0.0422	0.0434	13.02	+0 (+0.46%)	897,500
10 Jul 2009	USD	0.0419	0.0436	0.0409	0.0432	12.96	+0.001 (+1.41%)	1,505,814
9 Jul 2009	USD	0.043	0.0437	0.0423	0.0426	12.78	0.0 (0.0%)	1,282,789

Unicorn Response |