Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	47.15	47.38	46.69	47.27	1,611,613	+0.70(+1.51%)
Sep 29, 2015	46.93	47.08	46.07	46.57	751,788	-0.48(-1.02%)
Sep 28, 2015	48.43	48.43	46.98	47.05	970,450	-1.66(-3.41%)
Sep 25, 2015	49.04	49.04	48.31	48.71	1,404,520	+0.00(+0.00%)
Sep 24, 2015	48.04	48.81	47.36	48.71	1,085,999	+0.11(+0.22%)
Sep 23, 2015	48.87	48.88	48.14	48.60	808,778	-0.11(-0.22%)
Sep 22, 2015	49.27	49.33	48.02	48.71	1,023,255	-1.27(-2.54%)
Sep 21, 2015	49.48	50.29	49.24	49.98	1,007,477	+0.80(+1.63%)
Sep 18, 2015	49.69	50.06	49.08	49.18	1,009,807	-1.16(-2.31%)
Sep 17, 2015	50.53	51.14	50.14	50.34	593,046	-0.26(-0.52%)
Sep 16, 2015	50.22	50.63	50.02	50.61	536,687	+0.38(+0.76%)
Sep 15, 2015	49.82	50.37	49.30	50.22	590,990	+0.61(+1.22%)
Sep 14, 2015	49.98	50.09	49.23	49.62	564,416	-0.24(-0.49%)
Sep 11, 2015	50.22	50.29	49.47	49.86	901,051	-0.57(-1.12%)
Sep 10, 2015	50.26	50.88	50.08	50.43	718,182	+0.11(+0.21%)
Sep 09, 2015	51.21	51.23	50.23	50.32	775,212	-0.37(-0.73%)
Sep 08, 2015	50.16	50.85	50.00	50.69	539,928	+1.22(+2.47%)
Sep 04, 2015	49.58	49.47	49.47	49.47	686,371	-0.46(-0.92%)
Sep 03, 2015	49.87	50.67	49.71	49.93	801,253	-0.13(-0.25%)
Sep 02, 2015	49.51	50.08	48.92	50.06	1,079,882	+1.19(+2.44%)
Sep 01, 2015	49.03	49.42	48.55	48.87	1,590,989	-1.11(-2.23%)
Aug 31, 2015	50.48	50.67	49.79	49.98	830,782	-0.62(-1.22%)
Aug 28, 2015	50.48	50.98	50.22	50.60	934,229	-0.14(-0.27%)
Aug 27, 2015	50.00	50.93	49.52	50.73	918,759	+1.24(+2.51%)
Aug 26, 2015	48.85	49.63	47.73	49.49	1,322,960	+1.55(+3.24%)
Aug 25, 2015	50.37	52.81	47.82	47.94	1,506,346	-0.97(-1.98%)
Aug 24, 2015	47.41	50.66	45.88	48.90	2,090,865	-1.45(-2.87%)
Aug 21, 2015	51.12	51.59	50.35	50.35	1,360,419	-1.71(-3.29%)
Aug 20, 2015	54.07	54.11	51.98	52.06	734,459	-2.35(-4.31%)
Aug 19, 2015	54.47	54.99	54.22	54.41	568,324	-0.52(-0.94%)
Aug 18, 2015	55.00	55.28	54.84	54.93	434,585	-0.25(-0.46%)
Aug 17, 2015	54.65	55.28	54.10	55.18	527,074	+0.42(+0.77%)
Aug 14, 2015	54.32	54.80	54.14	54.76	521,009	+0.42(+0.77%)
Aug 13, 2015	53.60	54.70	53.29	54.34	783,209	+0.68(+1.28%)
Aug 12, 2015	53.45	53.82	52.77	53.66	1,023,002	-0.43(-0.80%)
Aug 11, 2015	55.03	55.03	53.74	54.09	838,824	-1.18(-2.14%)
Aug 10, 2015	54.32	55.63	54.28	55.27	1,341,156	+1.54(+2.86%)
Aug 07, 2015	54.69	54.74	53.56	53.74	1,385,426	-1.19(-2.17%)
Aug 06, 2015	56.05	56.15	54.76	54.93	887,085	-0.97(-1.73%)
Aug 05, 2015	56.17	56.71	55.79	55.90	759,045	+0.15(+0.26%)
Aug 04, 2015	55.09	55.92	55.09	55.75	1,319,312	+0.63(+1.14%)
Aug 03, 2015	55.12	55.52	54.72	55.12	1,081,982	+0.07(+0.12%)
Jul 31, 2015	54.68	55.59	54.57	55.06	919,806	+0.53(+0.97%)
Jul 30, 2015	54.53	54.95	54.13	54.53	1,116,146	-0.09(-0.16%)
Jul 29, 2015	54.87	55.72	52.27	54.62	2,519,864	+2.91(+5.64%)
Jul 28, 2015	50.83	51.87	50.43	51.70	2,069,875	+1.08(+2.12%)
Jul 27, 2015	51.93	51.97	50.38	50.63	1,619,931	-1.41(-2.71%)
Jul 24, 2015	52.91	53.02	51.96	52.03	1,167,918	-0.93(-1.75%)
Jul 23, 2015	53.43	53.99	52.90	52.96	776,296	-0.34(-0.64%)
Jul 22, 2015	53.04	53.65	52.81	53.31	853,852	+0.17(+0.31%)
Jul 21, 2015	54.42	54.64	52.76	53.14	1,304,783	-1.45(-2.65%)
Jul 20, 2015	54.61	54.80	54.31	54.59	553,062	+0.04(+0.07%)
Jul 17, 2015	54.53	54.78	54.18	54.55	599,211	-0.16(-0.29%)
Jul 16, 2015	54.74	54.92	54.51	54.70	684,679	+0.18(+0.32%)
Jul 15, 2015	54.76	54.76	54.31	54.53	706,949	-0.12(-0.21%)
Jul 14, 2015	54.28	54.67	54.13	54.64	1,007,054	+0.38(+0.70%)
Jul 13, 2015	54.33	54.52	54.12	54.26	1,021,427	+0.35(+0.65%)
Jul 10, 2015	53.83	54.03	53.67	53.91	720,786	+0.62(+1.16%)
Jul 09, 2015	53.78	53.94	53.27	53.30	553,657	+0.13(+0.24%)
Jul 08, 2015	53.17	53.26	52.83	53.17	776,594	-0.44(-0.82%)
Jul 07, 2015	54.05	54.07	52.78	53.61	1,395,969	-0.33(-0.62%)
Jul 06, 2015	53.50	53.98	53.38	53.94	1,058,646	+0.01(+0.02%)
Jul 02, 2015	54.32	53.93	53.93	53.93	937,522	-0.39(-0.72%)