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
13 Jun 2008	USD	0.0805	0.0824	0.0799	0.0816	0.0816	+0.001 (+1.62%)	1,338,218
12 Jun 2008	USD	0.0783	0.0817	0.0783	0.0803	0.0803	+0.002 (+2.29%)	2,789,471
11 Jun 2008	USD	0.08	0.08	0.0777	0.0785	0.0785	-0.002 (-2.36%)	2,499,611
10 Jun 2008	USD	0.0831	0.0833	0.0801	0.0804	0.0804	-0.004 (-4.40%)	1,408,215
9 Jun 2008	USD	0.087	0.0879	0.0823	0.0841	0.0841	-0.002 (-2.44%)	1,540,900
6 Jun 2008	USD	0.0911	0.0911	0.0862	0.0862	0.0862	-0.006 (-6.81%)	1,624,672
5 Jun 2008	USD	0.0931	0.0936	0.0909	0.0925	0.0925	+0 (+0.22%)	1,029,734
4 Jun 2008	USD	0.093	0.0931	0.0878	0.0923	0.0923	-0.001 (-1.39%)	2,957,457
3 Jun 2008	USD	0.0989	0.0996	0.0923	0.0936	0.0936	-0.005 (-4.97%)	2,042,303
2 Jun 2008	USD	0.0997	0.0998	0.0962	0.0985	0.0985	-0.001 (-0.91%)	1,036,575
30 May 2008	USD	0.0969	0.1003	0.0966	0.0994	0.0994	+0.003 (+3.01%)	903,832
29 May 2008	USD	0.0952	0.0973	0.0944	0.0965	0.0965	-0 (-0.31%)	1,519,785
28 May 2008	USD	0.1	0.1	0.0958	0.0968	0.0968	-0.002 (-2.42%)	570,918
27 May 2008	USD	0.0973	0.1001	0.0973	0.0992	0.0992	+0.003 (+2.59%)	970,042
26 May 2008	USD	0.0967	0.0967	0.0967	0.0967	0.0967	0.0 (0.0%)	0
23 May 2008	USD	0.0953	0.0972	0.0938	0.0967	0.0967	+0.001 (+1.36%)	785,761
22 May 2008	USD	0.0937	0.0962	0.0915	0.0954	0.0954	+0.001 (+1.06%)	1,966,701
21 May 2008	USD	0.0989	0.0995	0.0928	0.0944	0.0944	-0.004 (-3.87%)	1,959,195
20 May 2008	USD	0.1002	0.1005	0.0969	0.0982	0.0982	-0.003 (-2.68%)	790,332
19 May 2008	USD	0.1017	0.1032	0.1006	0.1009	0.1009	-0 (-0.39%)	985,534
16 May 2008	USD	0.1013	0.1023	0.1001	0.1013	0.1013	0.0 (0.0%)	309,124
15 May 2008	USD	0.1012	0.1031	0.099	0.1013	0.1013	-0.003 (-2.50%)	1,241,517
14 May 2008	USD	0.1008	0.105	0.1008	0.1039	0.1039	+0.004 (+4.21%)	2,179,589
13 May 2008	USD	0.0988	0.1005	0.0985	0.0997	0.0997	+0.001 (+1.01%)	703,235
12 May 2008	USD	0.0971	0.0988	0.0967	0.0987	0.0987	+0.001 (+1.44%)	348,317
9 May 2008	USD	0.0972	0.0978	0.0963	0.0973	0.0973	-0 (-0.21%)	790,283
8 May 2008	USD	0.0999	0.1	0.0966	0.0975	0.0975	-0.002 (-1.91%)	1,744,889
7 May 2008	USD	0.0981	0.1007	0.0981	0.0994	0.0994	+0.001 (+1.02%)	1,492,477
6 May 2008	USD	0.0973	0.0988	0.095	0.0984	0.0984	+0.001 (+1.44%)	1,036,891
5 May 2008	USD	0.0953	0.0979	0.0948	0.097	0.097	+0.002 (+2.43%)	1,507,018

Unicorn Response |