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
29 Jul 2008	USD	0.0682	0.0709	0.0682	0.0709	0.0709	+0.003 (+4.88%)	850,434
28 Jul 2008	USD	0.0703	0.0717	0.0674	0.0676	0.0676	-0.003 (-3.57%)	967,026
25 Jul 2008	USD	0.0679	0.0709	0.0679	0.0701	0.0701	+0.003 (+4.47%)	1,336,085
24 Jul 2008	USD	0.0726	0.0731	0.066	0.0671	0.0671	-0.006 (-8.46%)	2,407,013
23 Jul 2008	USD	0.077	0.0774	0.0718	0.0733	0.0733	-0.004 (-4.81%)	1,921,895
22 Jul 2008	USD	0.0731	0.078	0.071	0.077	0.077	+0.004 (+5.77%)	1,541,808
21 Jul 2008	USD	0.0758	0.0768	0.0724	0.0728	0.0728	-0.003 (-4.21%)	1,174,468
18 Jul 2008	USD	0.0731	0.0763	0.0724	0.076	0.076	+0.003 (+4.11%)	1,420,304
17 Jul 2008	USD	0.0728	0.0808	0.0713	0.073	0.073	0.0 (0.0%)	2,509,243
16 Jul 2008	USD	0.0664	0.0735	0.065	0.073	0.073	+0.007 (+10.44%)	2,126,602
15 Jul 2008	USD	0.0662	0.0669	0.0638	0.0661	0.0661	-0.001 (-1.49%)	1,357,004
14 Jul 2008	USD	0.0682	0.0688	0.0658	0.0671	0.0671	0.0 (0.0%)	1,043,546
11 Jul 2008	USD	0.069	0.0717	0.0651	0.0671	0.0671	-0.003 (-4.14%)	2,196,378
10 Jul 2008	USD	0.0683	0.0709	0.0676	0.07	0.07	+0.001 (+2.04%)	1,335,728
9 Jul 2008	USD	0.0707	0.073	0.0682	0.0686	0.0686	-0.003 (-4.06%)	1,516,613
8 Jul 2008	USD	0.0671	0.0716	0.0667	0.0715	0.0715	+0.005 (+8.17%)	2,291,025
7 Jul 2008	USD	0.0657	0.0678	0.0654	0.0661	0.0661	+0.001 (+0.92%)	2,658,447
4 Jul 2008	USD	0.0655	0.0655	0.0655	0.0655	0.0655	0.0 (0.0%)	0
3 Jul 2008	USD	0.0637	0.0655	0.0623	0.0655	0.0655	+0.002 (+3.48%)	678,573
2 Jul 2008	USD	0.0653	0.0658	0.0631	0.0633	0.0633	-0.002 (-2.47%)	1,623,586
1 Jul 2008	USD	0.0633	0.0665	0.063	0.0649	0.0649	+0.001 (+1.56%)	2,256,162
30 Jun 2008	USD	0.0659	0.066	0.0633	0.0639	0.0639	-0.002 (-3.33%)	4,014,867
27 Jun 2008	USD	0.0693	0.0694	0.0652	0.0661	0.0661	-0.003 (-4.89%)	4,339,810
26 Jun 2008	USD	0.0721	0.0725	0.0692	0.0695	0.0695	-0.003 (-3.47%)	2,904,467
25 Jun 2008	USD	0.0775	0.0775	0.0712	0.072	0.072	-0.007 (-8.63%)	3,066,023
24 Jun 2008	USD	0.0806	0.0808	0.078	0.0788	0.0788	-0.003 (-3.08%)	1,353,052
23 Jun 2008	USD	0.0808	0.0821	0.0806	0.0813	0.0813	+0 (+0.37%)	1,432,642
20 Jun 2008	USD	0.0814	0.0823	0.0802	0.081	0.081	-0 (-0.37%)	2,035,987
19 Jun 2008	USD	0.0817	0.0823	0.0802	0.0813	0.0813	-0 (-0.49%)	1,418,226
18 Jun 2008	USD	0.0804	0.084	0.0796	0.0817	0.0817	+0.001 (+1.11%)	2,198,647

Unicorn Response |