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
5 Jun 2013	USD	0.2161	0.2161	0.2142	0.2145	21.45	-0.003 (-1.20%)	742,735
4 Jun 2013	USD	0.2194	0.2214	0.2154	0.2171	21.71	-0.002 (-1.00%)	721,120
3 Jun 2013	USD	0.2162	0.2194	0.2142	0.2193	21.93	+0.003 (+1.48%)	905,354
31 May 2013	USD	0.218	0.2201	0.216	0.2161	21.61	-0.003 (-1.41%)	775,449
30 May 2013	USD	0.2199	0.221	0.2189	0.2192	21.92	0.0 (0.0%)	1,046,013
29 May 2013	USD	0.2179	0.2212	0.2162	0.2192	21.92	+0 (+0.09%)	768,398
28 May 2013	USD	0.2208	0.222	0.2184	0.219	21.9	+0.002 (+1.06%)	1,066,225
27 May 2013	USD	0.2167	0.2167	0.2167	0.2167	21.67	0.0 (0.0%)	0
24 May 2013	USD	0.2141	0.2168	0.2123	0.2167	21.67	+0.002 (+0.70%)	1,210,762
23 May 2013	USD	0.2093	0.2154	0.209	0.2152	21.52	+0.004 (+1.75%)	1,189,980
22 May 2013	USD	0.2162	0.2167	0.2114	0.2115	21.15	-0.005 (-2.22%)	1,624,379
21 May 2013	USD	0.2179	0.2192	0.2163	0.2163	21.63	-0.001 (-0.41%)	1,538,381
20 May 2013	USD	0.2184	0.22	0.2167	0.2172	21.72	-0.002 (-0.96%)	2,080,441
17 May 2013	USD	0.2186	0.2221	0.2173	0.2193	21.93	+0.003 (+1.29%)	1,258,861
16 May 2013	USD	0.219	0.2209	0.2158	0.2165	21.65	-0.001 (-0.64%)	947,606
15 May 2013	USD	0.213	0.2181	0.2126	0.2179	21.79	+0.004 (+1.82%)	1,055,090
14 May 2013	USD	0.211	0.2141	0.2094	0.214	21.4	+0.003 (+1.52%)	1,464,432
13 May 2013	USD	0.2116	0.2124	0.2099	0.2108	21.08	-0 (-0.09%)	1,182,201
10 May 2013	USD	0.21	0.2111	0.2094	0.211	21.1	+0.001 (+0.62%)	2,154,108
9 May 2013	USD	0.2082	0.213	0.2082	0.2097	20.97	+0.002 (+0.82%)	2,153,080
8 May 2013	USD	0.2081	0.2089	0.2065	0.208	20.8	-0 (-0.10%)	1,324,999
7 May 2013	USD	0.2084	0.2089	0.2065	0.2082	20.82	+0.001 (+0.34%)	1,271,782
6 May 2013	USD	0.2046	0.2088	0.2045	0.2075	20.75	+0.003 (+1.22%)	1,420,127
3 May 2013	USD	0.206	0.2061	0.2034	0.205	20.5	+0.002 (+0.74%)	1,749,875
2 May 2013	USD	0.202	0.2058	0.2	0.2035	20.35	+0.006 (+3.09%)	3,356,405
1 May 2013	USD	0.1986	0.2001	0.1965	0.1974	19.74	-0.003 (-1.25%)	1,658,295
30 Apr 2013	USD	0.2027	0.2028	0.1996	0.1999	19.99	-0.002 (-0.79%)	1,847,470
29 Apr 2013	USD	0.1999	0.204	0.199	0.2015	20.15	+0.004 (+1.92%)	2,361,653
26 Apr 2013	USD	0.1999	0.2007	0.1966	0.1977	19.77	-0.002 (-1.15%)	1,494,310
25 Apr 2013	USD	0.1981	0.2027	0.1965	0.2	20	+0.003 (+1.52%)	4,998,325

Unicorn Response |