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
27 May 2009	USD	0.0449	0.0458	0.0439	0.0444	13.32	-0.001 (-1.11%)	1,003,798
26 May 2009	USD	0.0441	0.0455	0.0439	0.0449	13.47	+0.001 (+1.58%)	736,356
25 May 2009	USD	0.0442	0.0442	0.0442	0.0442	13.26	0.0 (0.0%)	0
22 May 2009	USD	0.0453	0.0454	0.0441	0.0442	13.26	-0.001 (-1.56%)	461,465
21 May 2009	USD	0.0463	0.0464	0.0445	0.0449	13.47	-0.002 (-4.06%)	466,415
20 May 2009	USD	0.0474	0.0479	0.0464	0.0468	14.04	-0.001 (-1.06%)	1,337,331
19 May 2009	USD	0.0477	0.0483	0.0464	0.0473	14.19	+0 (+0.21%)	1,234,784
18 May 2009	USD	0.0464	0.0473	0.0454	0.0472	14.16	+0.003 (+7.27%)	1,243,837
15 May 2009	USD	0.0434	0.0456	0.0434	0.044	13.2	+0.001 (+1.38%)	676,942
14 May 2009	USD	0.0428	0.0446	0.0425	0.0434	13.02	+0.001 (+1.64%)	626,174
13 May 2009	USD	0.0431	0.0436	0.0418	0.0427	12.81	-0.002 (-3.61%)	945,442
12 May 2009	USD	0.0452	0.0454	0.0428	0.0443	13.29	-0.001 (-1.56%)	588,607
11 May 2009	USD	0.0458	0.0463	0.0443	0.045	13.5	-0.002 (-3.64%)	607,622
8 May 2009	USD	0.0433	0.0473	0.0433	0.0467	14.01	+0.004 (+8.10%)	980,718
7 May 2009	USD	0.0465	0.0465	0.0427	0.0432	12.96	-0.002 (-5.26%)	1,272,886
6 May 2009	USD	0.0437	0.0459	0.0434	0.0456	13.68	+0.002 (+5.07%)	2,060,063
5 May 2009	USD	0.043	0.0441	0.043	0.0434	13.02	-0 (-0.23%)	1,376,162
4 May 2009	USD	0.0426	0.0437	0.0418	0.0435	13.05	+0.002 (+3.57%)	1,169,270
1 May 2009	USD	0.0428	0.0433	0.0416	0.042	12.6	-0.001 (-1.18%)	1,466,873
30 Apr 2009	USD	0.0459	0.0498	0.0404	0.0425	12.75	+0.002 (+4.42%)	3,288,151
29 Apr 2009	USD	0.0403	0.041	0.0399	0.0407	12.21	+0.001 (+2.01%)	1,152,511
28 Apr 2009	USD	0.0409	0.0411	0.0397	0.0399	11.97	-0.002 (-4.55%)	573,246
27 Apr 2009	USD	0.0423	0.0432	0.0415	0.0418	12.54	-0.001 (-3.24%)	876,662
24 Apr 2009	USD	0.0404	0.0438	0.04	0.0432	12.96	+0.003 (+7.20%)	853,061
23 Apr 2009	USD	0.0401	0.0406	0.039	0.0403	12.09	+0.001 (+1.51%)	1,510,043
22 Apr 2009	USD	0.0377	0.0406	0.0377	0.0397	11.91	+0.002 (+5.03%)	1,350,203
21 Apr 2009	USD	0.0374	0.0381	0.0372	0.0378	11.34	0.0 (0.0%)	761,794
20 Apr 2009	USD	0.0387	0.0387	0.0374	0.0378	11.34	-0.002 (-4.55%)	664,443
17 Apr 2009	USD	0.038	0.0401	0.038	0.0396	11.88	+0.002 (+4.21%)	686,664
16 Apr 2009	USD	0.0388	0.039	0.0379	0.038	11.4	-0 (-1.04%)	1,166,003

Unicorn Response |