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
2 May 2008	USD	0.0975	0.0979	0.0925	0.0947	0.0947	-0.002 (-2.07%)	1,443,190
1 May 2008	USD	0.0967	0.0983	0.0953	0.0967	0.0967	-0.001 (-0.51%)	1,133,923
30 Apr 2008	USD	0.0967	0.0988	0.095	0.0972	0.0972	+0.002 (+1.78%)	1,952,356
29 Apr 2008	USD	0.0945	0.0976	0.0936	0.0955	0.0955	+0.004 (+3.92%)	2,778,400
28 Apr 2008	USD	0.0935	0.0943	0.0913	0.0919	0.0919	-0.001 (-1.08%)	1,216,667
25 Apr 2008	USD	0.0934	0.0944	0.091	0.0929	0.0929	-0 (-0.11%)	727,096
24 Apr 2008	USD	0.0917	0.0941	0.0907	0.093	0.093	+0.002 (+2.09%)	1,637,557
23 Apr 2008	USD	0.0867	0.0911	0.0867	0.0911	0.0911	+0.005 (+5.93%)	2,391,847
22 Apr 2008	USD	0.0869	0.088	0.0853	0.086	0.086	-0.002 (-2.27%)	829,955
21 Apr 2008	USD	0.0862	0.0882	0.0857	0.088	0.088	+0.002 (+1.85%)	646,094
18 Apr 2008	USD	0.0844	0.0873	0.0837	0.0864	0.0864	+0.003 (+3.23%)	740,506
17 Apr 2008	USD	0.0847	0.0848	0.0829	0.0837	0.0837	-0.001 (-1.30%)	962,743
16 Apr 2008	USD	0.0846	0.0848	0.0835	0.0848	0.0848	+0.001 (+1.56%)	1,328,096
15 Apr 2008	USD	0.085	0.0854	0.0822	0.0835	0.0835	-0.001 (-1.53%)	1,428,690
14 Apr 2008	USD	0.0838	0.0857	0.083	0.0848	0.0848	+0.001 (+1.68%)	1,486,446
11 Apr 2008	USD	0.0886	0.0886	0.0831	0.0834	0.0834	-0.003 (-3.14%)	2,043,133
10 Apr 2008	USD	0.0872	0.0874	0.0845	0.0861	0.0861	-0 (-0.35%)	3,424,054
9 Apr 2008	USD	0.086	0.0884	0.0837	0.0864	0.0864	+0.01 (+12.94%)	9,164,716
8 Apr 2008	USD	0.0766	0.0779	0.0761	0.0765	0.0765	-0.001 (-0.91%)	918,911
7 Apr 2008	USD	0.0781	0.0789	0.0763	0.0772	0.0772	-0.001 (-0.90%)	1,178,086
4 Apr 2008	USD	0.0785	0.0792	0.0768	0.0779	0.0779	-0.001 (-1.02%)	1,166,982
3 Apr 2008	USD	0.0773	0.0802	0.0766	0.0787	0.0787	+0.001 (+1.55%)	1,176,124
2 Apr 2008	USD	0.0763	0.0805	0.0758	0.0775	0.0775	+0.001 (+1.17%)	2,114,978
1 Apr 2008	USD	0.0747	0.0768	0.0744	0.0766	0.0766	+0.003 (+3.65%)	2,302,210
31 Mar 2008	USD	0.0725	0.0744	0.0722	0.0739	0.0739	+0 (+0.54%)	1,207,379
28 Mar 2008	USD	0.0751	0.0751	0.0726	0.0735	0.0735	-0 (-0.14%)	804,700
27 Mar 2008	USD	0.0828	0.0828	0.0736	0.0736	0.0736	-0.002 (-2.26%)	1,341,798
26 Mar 2008	USD	0.0754	0.0765	0.0744	0.0753	0.0753	-0.001 (-1.57%)	552,740
25 Mar 2008	USD	0.0758	0.0766	0.0743	0.0765	0.0765	+0.001 (+1.59%)	892,635
24 Mar 2008	USD	0.0731	0.076	0.0728	0.0753	0.0753	+0.003 (+3.43%)	728,945

Unicorn Response |