Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirit Aerosystems Holdings (NY: SPR )

32.84 -0.09 (-0.27%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.574 5.574 5.574 5.574 3,783 -0.10(-1.72%)
Dec 30, 2004 5.672 5.672 5.672 5.672 1,533 +0.05(+0.87%)
Dec 29, 2004 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Dec 28, 2004 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Dec 27, 2004 5.623 5.623 5.623 5.623 102 +0.00(+0.00%)
Dec 23, 2004 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Dec 22, 2004 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Dec 21, 2004 5.623 5.623 5.623 5.623 306 +0.00(+0.00%)
Dec 20, 2004 5.721 5.721 5.623 5.623 1,636 -0.10(-1.71%)
Dec 17, 2004 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Dec 16, 2004 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Dec 15, 2004 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Dec 14, 2004 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Dec 13, 2004 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Dec 10, 2004 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Dec 09, 2004 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Dec 08, 2004 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Dec 07, 2004 5.721 5.721 5.721 5.721 204 -0.05(-0.85%)
Dec 06, 2004 5.818 5.818 5.770 5.770 409 +0.00(+0.00%)
Dec 03, 2004 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Dec 02, 2004 5.770 5.770 5.770 5.770 204 +0.10(+1.72%)
Dec 01, 2004 5.672 5.672 5.672 5.672 818 -0.10(-1.69%)
Nov 30, 2004 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Nov 29, 2004 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Nov 26, 2004 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Nov 24, 2004 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Nov 23, 2004 5.770 5.770 5.770 5.770 204 -0.05(-0.84%)
Nov 22, 2004 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Nov 19, 2004 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Nov 18, 2004 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Nov 17, 2004 5.818 5.818 5.818 5.818 10,328 +0.00(+0.00%)
Nov 16, 2004 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Nov 15, 2004 5.818 5.916 5.818 5.818 920 +0.10(+1.71%)
Nov 12, 2004 5.721 5.721 5.721 5.721 204 +0.05(+0.86%)
Nov 11, 2004 5.672 5.672 5.672 5.672 102 -0.10(-1.69%)
Nov 10, 2004 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Nov 09, 2004 5.770 5.770 5.672 5.770 1,840 -0.10(-1.67%)
Nov 08, 2004 5.867 5.867 5.867 5.867 102 +0.00(+0.00%)
Nov 05, 2004 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
Nov 04, 2004 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
Nov 03, 2004 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
Nov 02, 2004 5.867 5.867 5.867 5.867 511 -0.10(-1.64%)
Nov 01, 2004 5.965 5.965 5.965 5.965 818 +0.15(+2.52%)
Oct 29, 2004 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Oct 28, 2004 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Oct 27, 2004 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Oct 26, 2004 5.818 5.818 5.818 5.818 102 -0.05(-0.83%)
Oct 25, 2004 5.916 5.916 5.867 5.867 409 -0.15(-2.44%)
Oct 22, 2004 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Oct 21, 2004 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Oct 20, 2004 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Oct 19, 2004 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Oct 18, 2004 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Oct 15, 2004 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Oct 14, 2004 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Oct 13, 2004 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Oct 12, 2004 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Oct 11, 2004 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Oct 08, 2004 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Oct 07, 2004 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Oct 06, 2004 6.161 6.161 6.014 6.014 920 -0.20(-3.15%)
Oct 05, 2004 6.210 6.210 6.210 6.210 204 -0.10(-1.55%)
Oct 04, 2004 6.161 6.307 6.161 6.307 1,022 +0.20(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.