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
21 Mar 2008	USD	0.0728	0.0728	0.0728	0.0728	0.0728	0.0 (0.0%)	0
20 Mar 2008	USD	0.0718	0.0731	0.0707	0.0728	0.0728	+0.001 (+1.11%)	859,055
19 Mar 2008	USD	0.0757	0.0779	0.0719	0.072	0.072	-0.004 (-5.51%)	831,073
18 Mar 2008	USD	0.0733	0.0769	0.0728	0.0762	0.0762	+0.004 (+4.81%)	1,496,361
17 Mar 2008	USD	0.0727	0.0744	0.0702	0.0727	0.0727	-0.002 (-3.20%)	995,673
14 Mar 2008	USD	0.0762	0.0779	0.0733	0.0751	0.0751	+0.001 (+0.94%)	1,861,306
13 Mar 2008	USD	0.0742	0.075	0.0724	0.0744	0.0744	-0.002 (-1.98%)	3,340,203
12 Mar 2008	USD	0.0805	0.0814	0.0745	0.0759	0.0759	-0.004 (-5.13%)	2,197,268
11 Mar 2008	USD	0.0816	0.0816	0.0762	0.08	0.08	+0 (+0.38%)	2,306,263
10 Mar 2008	USD	0.0827	0.0833	0.0792	0.0797	0.0797	-0.003 (-3.63%)	1,374,100
7 Mar 2008	USD	0.085	0.0862	0.0822	0.0827	0.0827	-0.004 (-5.16%)	1,570,379
6 Mar 2008	USD	0.0897	0.0902	0.0867	0.0872	0.0872	-0.003 (-3.75%)	673,990
5 Mar 2008	USD	0.0884	0.0909	0.0884	0.0906	0.0906	+0.002 (+2.49%)	810,317
4 Mar 2008	USD	0.0883	0.0887	0.0862	0.0884	0.0884	-0 (-0.23%)	823,400
3 Mar 2008	USD	0.0881	0.0889	0.0871	0.0886	0.0886	-0.002 (-1.66%)	1,106,000
29 Feb 2008	USD	0.0923	0.0928	0.0897	0.0901	0.0901	-0.004 (-4.05%)	449,050
28 Feb 2008	USD	0.0912	0.0941	0.0911	0.0939	0.0939	+0.003 (+3.07%)	1,123,160
27 Feb 2008	USD	0.0938	0.094	0.0908	0.0911	0.0911	-0.004 (-3.70%)	897,962
26 Feb 2008	USD	0.0952	0.0963	0.0933	0.0946	0.0946	-0.001 (-0.84%)	890,780
25 Feb 2008	USD	0.0935	0.0963	0.093	0.0954	0.0954	+0.002 (+2.25%)	822,235
22 Feb 2008	USD	0.0931	0.0934	0.0904	0.0933	0.0933	+0 (+0.32%)	914,050
21 Feb 2008	USD	0.0942	0.0954	0.0922	0.093	0.093	-0.001 (-1.48%)	1,177,187
20 Feb 2008	USD	0.0938	0.095	0.0927	0.0944	0.0944	-0.001 (-1.15%)	2,565,324
19 Feb 2008	USD	0.0939	0.0965	0.0927	0.0955	0.0955	+0.004 (+4.14%)	2,031,665
18 Feb 2008	USD	0.0917	0.0917	0.0917	0.0917	0.0917	0.0 (0.0%)	0
15 Feb 2008	USD	0.0913	0.092	0.0901	0.0917	0.0917	+0 (+0.33%)	2,462,568
14 Feb 2008	USD	0.0909	0.0923	0.0897	0.0914	0.0914	+0.001 (+0.55%)	1,549,305
13 Feb 2008	USD	0.088	0.0916	0.0876	0.0909	0.0909	+0.005 (+5.33%)	2,377,054
12 Feb 2008	USD	0.0828	0.089	0.0828	0.0863	0.0863	+0.004 (+4.48%)	2,639,290
11 Feb 2008	USD	0.0829	0.0831	0.0808	0.0826	0.0826	+0.002 (+1.98%)	1,769,100

Unicorn Response |