Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	82.78	83.62	82.45	82.92	6,201,663	+0.73(+0.89%)
Nov 29, 2017	81.93	82.26	81.29	82.19	1,070,752	+0.33(+0.41%)
Nov 28, 2017	81.12	81.88	80.63	81.86	1,141,815	+0.84(+1.03%)
Nov 27, 2017	81.10	81.36	80.38	81.02	921,791	-0.02(-0.02%)
Nov 24, 2017	81.54	82.14	80.95	81.04	617,383	-0.52(-0.64%)
Nov 22, 2017	81.79	81.79	81.01	81.56	737,988	+0.16(+0.19%)
Nov 21, 2017	80.58	81.48	79.86	81.41	1,428,346	+1.41(+1.76%)
Nov 20, 2017	79.85	80.81	79.74	80.00	982,179	+0.54(+0.68%)
Nov 17, 2017	79.19	79.73	78.79	79.46	1,059,413	-0.01(-0.01%)
Nov 16, 2017	78.94	79.57	78.69	79.47	746,089	+0.83(+1.05%)
Nov 15, 2017	79.17	79.59	78.34	78.64	758,309	-0.94(-1.17%)
Nov 14, 2017	79.30	80.55	78.97	79.58	1,200,649	+0.59(+0.75%)
Nov 13, 2017	78.99	79.17	78.42	78.98	836,829	-0.44(-0.56%)
Nov 10, 2017	79.02	80.12	78.69	79.43	526,562	+0.49(+0.62%)
Nov 09, 2017	80.97	81.15	78.68	78.94	907,588	-2.15(-2.65%)
Nov 08, 2017	81.40	81.47	80.59	81.08	673,070	-0.12(-0.15%)
Nov 07, 2017	82.82	83.41	80.98	81.20	1,046,309	-0.71(-0.87%)
Nov 06, 2017	80.90	82.09	80.89	81.91	673,354	+0.81(+1.00%)
Nov 03, 2017	81.50	81.82	80.91	81.10	1,395,341	-0.22(-0.27%)
Nov 02, 2017	78.31	81.74	77.86	81.32	1,361,494	+3.36(+4.31%)
Nov 01, 2017	75.69	78.93	74.80	77.96	2,178,603	-0.88(-1.11%)
Oct 31, 2017	79.42	80.05	78.77	78.84	1,639,081	-0.31(-0.39%)
Oct 30, 2017	78.52	79.23	77.85	79.14	856,216	+0.28(+0.35%)
Oct 27, 2017	78.33	78.96	77.57	78.87	750,608	+0.45(+0.58%)
Oct 26, 2017	79.45	79.66	78.25	78.41	639,537	-0.94(-1.18%)
Oct 25, 2017	79.66	79.74	78.90	79.35	1,180,347	-0.25(-0.31%)
Oct 24, 2017	79.02	79.68	78.85	79.59	524,197	+0.76(+0.96%)
Oct 23, 2017	79.62	79.79	78.78	78.84	560,285	-0.85(-1.06%)
Oct 20, 2017	77.76	79.77	77.60	79.68	678,205	+2.16(+2.78%)
Oct 19, 2017	77.77	77.87	76.65	77.53	794,018	-0.70(-0.89%)
Oct 18, 2017	78.30	78.48	77.85	78.23	631,026	+0.40(+0.52%)
Oct 17, 2017	78.31	78.32	77.61	77.82	735,239	-0.52(-0.67%)
Oct 16, 2017	78.25	78.69	77.89	78.34	733,466	+0.06(+0.08%)
Oct 13, 2017	78.10	78.94	77.75	78.29	918,844	+0.34(+0.44%)
Oct 12, 2017	77.48	78.32	77.46	77.94	633,175	+0.45(+0.58%)
Oct 11, 2017	78.30	78.32	77.28	77.49	924,382	-0.84(-1.07%)
Oct 10, 2017	78.23	78.58	77.93	78.33	757,699	+0.28(+0.35%)
Oct 09, 2017	77.62	78.56	77.62	78.05	898,245	+0.67(+0.86%)
Oct 06, 2017	77.07	77.61	76.96	77.38	496,031	-0.06(-0.08%)
Oct 05, 2017	77.72	78.45	77.33	77.44	696,056	-0.22(-0.28%)
Oct 04, 2017	76.60	77.72	76.58	77.66	1,772,878	+1.21(+1.58%)
Oct 03, 2017	77.61	77.78	76.16	76.45	991,604	-0.91(-1.17%)
Oct 02, 2017	77.02	77.35	76.07	77.35	891,676	+0.86(+1.12%)
Sep 29, 2017	76.61	76.66	75.85	76.49	985,502	+0.12(+0.15%)
Sep 28, 2017	77.27	78.04	76.33	76.38	986,671	-0.53(-0.69%)
Sep 27, 2017	76.75	77.32	76.32	76.91	899,974	+0.46(+0.61%)
Sep 26, 2017	77.41	78.01	75.97	76.45	1,074,153	-0.39(-0.51%)
Sep 25, 2017	77.19	77.23	76.21	76.84	616,159	-0.37(-0.48%)
Sep 22, 2017	77.72	77.82	77.08	77.21	527,278	-0.44(-0.57%)
Sep 21, 2017	77.08	77.96	77.02	77.66	549,773	+0.75(+0.97%)
Sep 20, 2017	76.88	76.97	76.36	76.91	731,195	+0.16(+0.21%)
Sep 19, 2017	76.54	76.91	76.22	76.75	572,836	+0.23(+0.30%)
Sep 18, 2017	76.28	76.61	75.73	76.52	919,122	+0.62(+0.82%)
Sep 15, 2017	75.28	75.95	75.08	75.90	1,447,678	+0.77(+1.02%)
Sep 14, 2017	73.93	75.59	73.89	75.14	1,942,522	+1.10(+1.49%)
Sep 13, 2017		74.67	72.79	74.04	1,338,257	+0.60(+0.82%)
Sep 12, 2017	74.17	74.17	73.17	73.44	1,205,310	-0.55(-0.74%)
Sep 11, 2017	74.52	74.70	73.90	73.99	1,269,161	-0.28(-0.37%)
Sep 08, 2017	73.82	74.85	73.79	74.26	919,753	+0.04(+0.05%)
Sep 07, 2017	73.00	74.33	72.50	74.22	936,133	+1.12(+1.53%)
Sep 06, 2017	73.48	73.71	72.69	73.10	1,199,069	-0.06(-0.08%)
Sep 05, 2017	73.02	73.59	72.64	73.16	938,013	-0.01(-0.01%)