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
23 Oct 2008	USD	0.045	0.0493	0.0426	0.0477	0.0477	+0.003 (+6.00%)	1,814,109
22 Oct 2008	USD	0.0475	0.0482	0.0433	0.045	0.045	-0.004 (-7.60%)	1,787,264
21 Oct 2008	USD	0.0475	0.05	0.0461	0.0487	0.0487	+0.001 (+2.53%)	1,521,499
20 Oct 2008	USD	0.0455	0.0475	0.0444	0.0475	0.0475	+0.003 (+6.74%)	961,013
17 Oct 2008	USD	0.0434	0.0464	0.0419	0.0445	0.0445	-0 (-0.45%)	1,195,999
16 Oct 2008	USD	0.0394	0.045	0.0387	0.0447	0.0447	+0.006 (+14.32%)	1,944,052
15 Oct 2008	USD	0.0416	0.0417	0.0391	0.0391	0.0391	-0.003 (-6.24%)	1,711,725
14 Oct 2008	USD	0.0456	0.0467	0.0411	0.0417	0.0417	-0.002 (-3.47%)	1,773,206
13 Oct 2008	USD	0.0407	0.0436	0.04	0.0432	0.0432	+0.005 (+12.21%)	1,483,080
10 Oct 2008	USD	0.0373	0.0397	0.0346	0.0385	0.0385	-0.002 (-4.47%)	2,380,055
9 Oct 2008	USD	0.0432	0.0444	0.0391	0.0403	0.0403	-0.003 (-6.06%)	2,334,325
8 Oct 2008	USD	0.0439	0.0443	0.0417	0.0429	0.0429	-0.001 (-2.50%)	3,277,641
7 Oct 2008	USD	0.0465	0.047	0.0431	0.044	0.044	-0.002 (-4.14%)	1,778,623
6 Oct 2008	USD	0.0463	0.0478	0.0425	0.0459	0.0459	-0.002 (-3.97%)	1,323,154
3 Oct 2008	USD	0.0489	0.0492	0.0478	0.0478	0.0478	+0 (+0.42%)	2,498,130
2 Oct 2008	USD	0.0536	0.0536	0.0476	0.0476	0.0476	-0.006 (-12.01%)	1,785,426
1 Oct 2008	USD	0.0536	0.0549	0.0516	0.0541	0.0541	+0.001 (+0.93%)	1,875,936
30 Sep 2008	USD	0.0514	0.0536	0.0505	0.0536	0.0536	+0.004 (+7.20%)	1,741,447
29 Sep 2008	USD	0.0537	0.055	0.0495	0.05	0.05	-0.004 (-7.75%)	2,046,941
26 Sep 2008	USD	0.0555	0.0557	0.052	0.0542	0.0542	-0.003 (-4.75%)	3,224,350
25 Sep 2008	USD	0.0559	0.0573	0.0556	0.0569	0.0569	+0.002 (+3.45%)	419,410
24 Sep 2008	USD	0.057	0.057	0.0546	0.055	0.055	-0.001 (-1.96%)	997,115
23 Sep 2008	USD	0.0571	0.0583	0.0561	0.0561	0.0561	-0.002 (-2.77%)	1,661,442
22 Sep 2008	USD	0.0627	0.0627	0.0557	0.0577	0.0577	-0.004 (-6.94%)	1,701,434
19 Sep 2008	USD	0.0574	0.0635	0.0551	0.062	0.062	+0.008 (+15.67%)	2,348,756
18 Sep 2008	USD	0.0611	0.0617	0.0333	0.0536	0.0536	-0.007 (-11.84%)	2,909,066
17 Sep 2008	USD	0.0647	0.0658	0.0602	0.0608	0.0608	-0.006 (-8.85%)	2,511,934
16 Sep 2008	USD	0.0663	0.0676	0.0649	0.0667	0.0667	-0.001 (-0.74%)	1,388,070
15 Sep 2008	USD	0.0684	0.0699	0.0664	0.0672	0.0672	-0.004 (-5.35%)	758,498
12 Sep 2008	USD	0.0663	0.0716	0.0663	0.071	0.071	+0.004 (+5.19%)	1,157,051

Unicorn Response |