Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	79.85	80.85	79.07	80.85	2,108,421	+1.22(+1.53%)
Jun 27, 2019	79.39	80.98	78.76	79.63	1,478,395	-1.04(-1.29%)
Jun 26, 2019	79.49	81.31	79.34	80.67	1,314,833	+1.41(+1.78%)
Jun 25, 2019	80.17	80.38	79.25	79.26	619,459	-0.76(-0.94%)
Jun 24, 2019	81.02	81.27	80.01	80.01	1,131,534	-0.89(-1.11%)
Jun 21, 2019	81.62	82.10	80.79	80.91	906,010	-1.14(-1.39%)
Jun 20, 2019	82.45	82.54	80.95	82.05	635,864	+0.83(+1.03%)
Jun 19, 2019	81.58	81.60	80.46	81.22	572,154	-0.26(-0.32%)
Jun 18, 2019	79.51	81.88	79.51	81.47	812,031	+2.30(+2.90%)
Jun 17, 2019	78.00	80.12	77.55	79.18	670,972	+1.15(+1.48%)
Jun 14, 2019	81.97	81.97	77.58	78.03	1,412,458	-4.84(-5.84%)
Jun 13, 2019	82.42	82.91	81.42	82.87	676,561	+0.99(+1.21%)
Jun 12, 2019	81.43	81.99	80.89	81.87	556,289	+0.17(+0.21%)
Jun 11, 2019	83.38	83.87	81.02	81.70	741,105	-1.21(-1.46%)
Jun 10, 2019	84.34	84.38	82.87	82.91	497,807	-0.71(-0.85%)
Jun 07, 2019	83.50	83.91	82.83	83.63	390,360	+0.46(+0.55%)
Jun 06, 2019	82.16	83.56	81.63	83.17	527,796	+0.92(+1.12%)
Jun 05, 2019	82.17	83.11	81.57	82.25	572,574	+0.50(+0.61%)
Jun 04, 2019	81.36	82.45	80.97	81.75	775,565	+1.25(+1.55%)
Jun 03, 2019	79.32	80.86	78.02	80.50	864,475	+0.10(+0.12%)
May 31, 2019	80.07	81.05	79.73	80.40	592,042	-0.44(-0.54%)
May 30, 2019	80.48	81.91	80.44	80.84	400,754	+0.51(+0.63%)
May 29, 2019	81.06	81.06	79.57	80.34	599,599	-1.00(-1.23%)
May 28, 2019	81.85	82.19	80.88	81.34	1,014,518	-0.65(-0.80%)
May 24, 2019	81.47	82.60	81.47	81.99	977,564	+1.30(+1.61%)
May 23, 2019	82.15	82.15	79.96	80.69	825,264	-2.29(-2.76%)
May 22, 2019	83.59	83.84	82.89	82.98	605,961	-1.12(-1.33%)
May 21, 2019	82.58	84.32	82.58	84.11	848,745	+2.21(+2.70%)
May 20, 2019	81.77	82.20	81.36	81.89	526,990	-0.32(-0.39%)
May 17, 2019	81.57	83.10	81.57	82.21	632,257	-0.24(-0.29%)
May 16, 2019	81.85	82.57	81.61	82.45	666,325	+0.72(+0.89%)
May 15, 2019	80.53	81.88	80.15	81.72	1,162,674	+0.48(+0.59%)
May 14, 2019	80.52	82.19	80.52	81.25	929,838	+0.97(+1.21%)
May 13, 2019	81.45	81.59	79.28	80.28	915,956	-3.19(-3.83%)
May 10, 2019	83.10	83.73	81.83	83.47	716,114	-0.06(-0.07%)
May 09, 2019	84.29	84.46	83.09	83.53	661,130	-1.56(-1.83%)
May 08, 2019	83.77	85.55	83.35	85.09	739,832	+1.22(+1.46%)
May 07, 2019	85.78	86.20	83.45	83.87	652,343	-2.87(-3.31%)
May 06, 2019	86.53	87.20	86.24	86.73	610,244	-1.38(-1.57%)
May 03, 2019	86.79	88.38	86.74	88.11	998,126	+1.65(+1.90%)
May 02, 2019	85.92	86.74	85.54	86.47	710,466	-0.22(-0.25%)
May 01, 2019	88.85	89.25	86.63	86.69	1,165,520	+0.47(+0.54%)
Apr 30, 2019	86.40	86.62	85.19	86.22	984,750	-0.27(-0.31%)
Apr 29, 2019	86.65	87.78	86.45	86.49	705,133	-0.19(-0.22%)
Apr 26, 2019	86.17	86.84	86.03	86.67	404,773	+0.24(+0.28%)
Apr 25, 2019	85.39	86.62	84.89	86.44	570,507	+0.59(+0.68%)
Apr 24, 2019	87.00	87.24	85.85	85.85	610,966	-0.77(-0.89%)
Apr 23, 2019	85.36	86.69	85.14	86.63	991,719	+1.59(+1.87%)
Apr 22, 2019	84.57	85.86	83.99	85.04	855,789	+0.16(+0.19%)
Apr 18, 2019	85.41	85.77	84.54	84.88	978,471	-0.20(-0.23%)
Apr 17, 2019	87.09	87.50	85.02	85.08	611,648	-1.56(-1.80%)
Apr 16, 2019	85.68	86.73	85.06	86.64	1,255,041	+0.90(+1.05%)
Apr 15, 2019	86.89	87.12	85.62	85.73	546,673	-1.13(-1.30%)
Apr 12, 2019	85.36	87.02	84.93	86.86	1,156,568	+2.25(+2.66%)
Apr 11, 2019	84.14	85.45	83.78	84.61	1,141,506	+0.49(+0.58%)
Apr 10, 2019	83.97	84.49	83.28	84.13	1,260,615	+0.73(+0.88%)
Apr 09, 2019	83.69	84.31	82.83	83.39	1,471,368	-1.01(-1.20%)
Apr 08, 2019	84.48	84.66	81.24	84.40	3,118,102	-4.53(-5.10%)
Apr 05, 2019	90.44	90.80	88.60	88.94	1,263,506	-1.13(-1.26%)
Apr 04, 2019	88.09	90.26	88.03	90.07	1,535,020	+2.64(+3.02%)
Apr 03, 2019	90.30	91.26	86.69	87.43	1,878,889	-4.34(-4.72%)
Apr 02, 2019	92.70	93.73	91.73	91.76	861,106	-1.15(-1.24%)