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
8 Feb 2008	USD	0.0809	0.0843	0.0769	0.081	0.081	-0.001 (-0.98%)	2,798,628
7 Feb 2008	USD	0.0866	0.087	0.0789	0.0818	0.0818	-0.009 (-9.61%)	8,967,402
6 Feb 2008	USD	0.0921	0.0929	0.0893	0.0905	0.0905	-0.002 (-2.06%)	1,014,100
5 Feb 2008	USD	0.0928	0.0933	0.0915	0.0924	0.0924	-0.002 (-2.22%)	655,428
4 Feb 2008	USD	0.0946	0.095	0.0923	0.0945	0.0945	+0 (+0.11%)	816,420
1 Feb 2008	USD	0.0926	0.0956	0.0918	0.0944	0.0944	+0.002 (+2.50%)	813,781
31 Jan 2008	USD	0.0914	0.0929	0.0886	0.0921	0.0921	+0 (+0.22%)	1,180,375
30 Jan 2008	USD	0.09	0.0947	0.0899	0.0919	0.0919	+0.001 (+1.55%)	892,759
29 Jan 2008	USD	0.0893	0.0923	0.0889	0.0905	0.0905	+0.002 (+2.26%)	917,222
28 Jan 2008	USD	0.0886	0.0899	0.0867	0.0885	0.0885	+0.001 (+0.57%)	786,049
25 Jan 2008	USD	0.0904	0.0907	0.0875	0.088	0.088	-0.002 (-2.55%)	1,123,595
24 Jan 2008	USD	0.0865	0.0943	0.0859	0.0903	0.0903	+0.004 (+4.88%)	1,799,706
23 Jan 2008	USD	0.086	0.0883	0.0827	0.0861	0.0861	-0.003 (-3.58%)	1,681,422
22 Jan 2008	USD	0.0864	0.0902	0.08	0.0893	0.0893	-0.002 (-1.76%)	1,261,934
21 Jan 2008	USD	0.0909	0.0909	0.0909	0.0909	0.0909	0.0 (0.0%)	0
18 Jan 2008	USD	0.0891	0.0928	0.0881	0.0909	0.0909	+0.002 (+2.36%)	2,260,694
17 Jan 2008	USD	0.093	0.093	0.0885	0.0888	0.0888	-0.003 (-3.69%)	2,340,800
16 Jan 2008	USD	0.0882	0.0935	0.0871	0.0922	0.0922	+0.003 (+3.25%)	2,273,691
15 Jan 2008	USD	0.0934	0.0937	0.0852	0.0893	0.0893	-0.005 (-5%)	3,033,520
14 Jan 2008	USD	0.0951	0.0962	0.0927	0.094	0.094	+0 (+0.32%)	1,254,289
11 Jan 2008	USD	0.0964	0.097	0.0929	0.0937	0.0937	-0.004 (-4.39%)	1,448,866
10 Jan 2008	USD	0.0923	0.0997	0.0923	0.098	0.098	+0.005 (+5.04%)	1,593,850
9 Jan 2008	USD	0.0945	0.0961	0.0867	0.0933	0.0933	-0.001 (-1.37%)	3,538,833
8 Jan 2008	USD	0.1012	0.1013	0.0942	0.0946	0.0946	-0.006 (-5.87%)	1,466,340
7 Jan 2008	USD	0.106	0.106	0.0992	0.1005	0.1005	-0.004 (-3.92%)	1,754,071
4 Jan 2008	USD	0.1092	0.1095	0.1039	0.1046	0.1046	-0.005 (-4.74%)	1,139,364
3 Jan 2008	USD	0.1107	0.1127	0.1098	0.1098	0.1098	-0.001 (-0.99%)	393,734
2 Jan 2008	USD	0.1144	0.1148	0.1098	0.1109	0.1109	-0.004 (-3.57%)	585,600
1 Jan 2008	USD	0.115	0.115	0.115	0.115	0.115	0.0 (0.0%)	0
31 Dec 2007	USD	0.1129	0.1167	0.1129	0.115	0.115	+0.001 (+0.88%)	382,960

Unicorn Response |