Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	84.11	85.85	84.09	84.87	1,083,729	+1.18(+1.40%)
Jun 28, 2018	83.82	84.50	82.08	83.69	1,087,524	-0.55(-0.66%)
Jun 27, 2018	83.42	85.91	83.42	84.25	1,757,586	+0.78(+0.93%)
Jun 26, 2018	83.14	84.12	83.08	83.47	782,425	+0.41(+0.50%)
Jun 25, 2018	84.13	84.23	82.45	83.05	1,022,567	-1.20(-1.42%)
Jun 22, 2018	85.18	85.28	84.20	84.25	3,278,019	-0.22(-0.26%)
Jun 21, 2018	84.60	85.02	83.86	84.46	808,879	-0.27(-0.31%)
Jun 20, 2018	84.96	85.92	84.50	84.73	781,862	-0.23(-0.27%)
Jun 19, 2018	86.04	86.04	84.27	84.96	1,319,168	-2.17(-2.49%)
Jun 18, 2018	86.03	87.16	85.49	87.13	1,242,437	+0.10(+0.11%)
Jun 15, 2018		87.23	87.21	87.03	975,384	-0.06(-0.07%)
Jun 14, 2018	88.18	89.02	86.67	87.09	865,460	-0.89(-1.01%)
Jun 13, 2018	88.47	89.19	87.69	87.98	1,407,253	-0.19(-0.21%)
Jun 12, 2018	88.37	88.64	87.63	88.17	1,486,441	-0.03(-0.03%)
Jun 11, 2018	88.05	89.10	87.84	88.20	829,911	-0.09(-0.10%)
Jun 08, 2018	86.80	88.33	86.31	88.29	1,800,855	+1.06(+1.21%)
Jun 07, 2018	86.84	88.86	86.38	87.23	1,293,930	+0.48(+0.56%)
Jun 06, 2018				86.75	1,464,681	+2.34(+2.77%)
Jun 05, 2018	85.27	85.32	83.91	84.41	1,217,894	-0.76(-0.89%)
Jun 04, 2018	85.53	86.40	84.95	85.17	1,059,366	-0.19(-0.22%)
Jun 01, 2018	83.86	85.89	83.86	85.36	1,255,403	+1.79(+2.14%)
May 31, 2018	84.25	84.84	83.41	83.57	1,073,964	-0.63(-0.75%)
May 30, 2018	83.66	84.66	82.38	84.20	872,280	+0.82(+0.98%)
May 29, 2018	85.11	85.11	82.59	83.38	922,940	-2.10(-2.46%)
May 25, 2018		85.48	85.48	85.48	0	-0.71(-0.82%)
May 24, 2018	85.50	86.70	85.50	86.19	603,035	+0.33(+0.38%)
May 23, 2018	85.14	86.07	84.86	85.87	455,663	-0.08(-0.09%)
May 22, 2018	87.06	87.11	85.93	85.95	617,604	-0.73(-0.84%)
May 21, 2018	86.48	87.26	86.04	86.68	673,349	+1.02(+1.19%)
May 18, 2018	84.22	85.93	83.79	85.66	618,683	+1.19(+1.41%)
May 17, 2018	82.66	84.72	82.66	84.47	791,824	+1.73(+2.09%)
May 16, 2018	83.68	84.47	82.63	82.74	1,002,914	-0.15(-0.18%)
May 15, 2018	82.39	83.42	82.37	82.89	1,100,851	-0.07(-0.08%)
May 14, 2018	83.31	83.86	82.89	82.96	1,417,148	-0.18(-0.21%)
May 11, 2018	83.02	83.45	82.40	83.14	1,441,184	+0.12(+0.14%)
May 10, 2018	83.67	83.93	82.68	83.02	731,982	-0.76(-0.91%)
May 09, 2018	84.25	84.77	83.37	83.78	875,685	-0.04(-0.05%)
May 08, 2018	82.89	84.23	82.64	83.82	1,825,599	+1.42(+1.72%)
May 07, 2018	82.84	83.62	81.93	82.40	2,029,967	-0.03(-0.04%)
May 04, 2018	80.56	82.88	80.56	82.43	735,411	+1.33(+1.64%)
May 03, 2018	82.27	82.30	79.50	81.09	1,613,975	-1.67(-2.01%)
May 02, 2018	79.07	85.28	79.07	82.76	2,303,201	+4.48(+5.72%)
May 01, 2018	78.85	78.85	76.87	78.28	1,441,571	-1.01(-1.27%)
Apr 30, 2018	78.92	79.70	78.22	79.29	1,568,323	+0.35(+0.44%)
Apr 27, 2018	78.79	79.16	77.80	78.94	1,430,203	+0.02(+0.02%)
Apr 26, 2018	78.19	79.71	77.28	78.92	1,430,956	+1.12(+1.45%)
Apr 25, 2018	77.94	78.28	76.74	77.80	1,288,951	-0.11(-0.14%)
Apr 24, 2018	80.14	80.28	76.50	77.91	1,028,405	-1.59(-2.00%)
Apr 23, 2018	79.88	80.24	79.00	79.50	451,119	+0.07(+0.09%)
Apr 20, 2018	80.06	80.46	79.15	79.43	526,202	-0.79(-0.98%)
Apr 19, 2018	79.52	80.57	79.10	80.22	953,025	+0.70(+0.88%)
Apr 18, 2018	79.40	80.48	78.60	79.51	1,510,728	+0.75(+0.95%)
Apr 17, 2018	78.55	79.78	78.30	78.77	865,611	+0.95(+1.22%)
Apr 16, 2018	78.09	78.65	77.33	77.82	1,247,676	+0.20(+0.25%)
Apr 13, 2018	79.24	79.29	77.49	77.62	1,209,175	-1.25(-1.59%)
Apr 12, 2018	78.44	79.37	77.99	78.87	1,108,190	+0.77(+0.99%)
Apr 11, 2018	78.05	79.37	77.52	78.10	1,068,933	-0.41(-0.53%)
Apr 10, 2018	79.44	80.04	77.98	78.52	2,226,169	+0.24(+0.30%)
Apr 09, 2018	80.33	80.89	78.13	78.28	844,294	-1.20(-1.51%)
Apr 06, 2018	81.83	82.04	78.47	79.49	1,172,599	-3.37(-4.07%)
Apr 05, 2018	82.18	83.13	81.72	82.86	753,740	+1.43(+1.76%)
Apr 04, 2018	79.66	81.46	78.62	81.43	1,351,270	-0.37(-0.46%)
Apr 03, 2018	80.92	82.51	80.52	81.80	1,333,565	+1.52(+1.89%)