Spirit AeroSystems (SPR)

23.16 +0.02  +0.09%  May 31, 3:22PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Spirit AeroSystems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 23.19 23.24 23.01 23.14 539469
May 29, 2012 23.60 23.82 23.14 23.48 1151860
May 25, 2012 23.58 23.80 23.27 23.41 748895
May 24, 2012 23.28 23.72 23.08 23.62 1321628
May 23, 2012 22.77 23.26 22.50 23.13 1063720
May 22, 2012 23.01 23.28 22.86 23.03 812095
May 21, 2012 22.26 23.06 22.18 22.88 910221
May 18, 2012 22.30 22.36 22.04 22.14 978243
May 17, 2012 23.15 23.20 22.08 22.13 1049673
May 16, 2012 23.69 23.79 23.05 23.08 753752
May 15, 2012 23.66 23.86 23.44 23.56 509759
May 14, 2012 23.46 24.03 23.42 23.74 919888
May 11, 2012 23.88 24.33 23.88 23.91 471268
May 10, 2012 24.67 24.72 23.93 24.09 743346
May 9, 2012 24.36 24.43 24.08 24.34 1145233
May 8, 2012 24.76 24.78 24.28 24.70 1169780
May 7, 2012 25.02 25.18 24.77 24.96 959607
May 4, 2012 25.49 25.49 25.06 25.23 1364822
May 3, 2012 25.31 25.90 24.66 25.72 1613141
May 2, 2012 24.90 25.43 24.82 25.30 1069103
May 1, 2012 24.99 25.55 24.82 25.18 569882
April 30, 2012 25.42 25.42 24.80 25.00 506040
April 27, 2012 25.09 25.54 24.91 25.44 637156
April 26, 2012 24.90 25.24 24.80 25.11 900484
April 25, 2012 24.72 25.13 24.72 24.91 1150898
April 24, 2012 24.11 24.54 23.97 24.35 694066
April 23, 2012 23.75 24.03 23.52 24.01 701795
April 20, 2012 23.97 24.42 23.88 24.11 981892
April 19, 2012 24.39 24.43 23.69 23.77 931414
April 18, 2012 24.36 24.51 24.20 24.43 1371704
April 17, 2012 24.23 24.61 24.15 24.48 1705586
April 16, 2012 23.74 24.27 23.66 24.05 2426935
April 13, 2012 24.61 24.61 24.20 24.41 371747
April 12, 2012 23.85 24.82 23.85 24.75 816599
April 11, 2012 23.34 23.83 23.30 23.78 1185008
April 10, 2012 23.71 23.84 22.96 22.97 1169181
April 9, 2012 24.08 24.08 23.73 23.82 735803
April 5, 2012 24.50 24.75 24.43 24.51 842240
April 4, 2012 24.56 24.70 24.30 24.67 595691
April 3, 2012 24.80 25.05 24.60 24.89 792447
April 2, 2012 24.44 24.97 24.30 24.86 672047
March 30, 2012 24.63 24.95 24.46 24.46 546948
March 29, 2012 24.44 24.62 24.10 24.52 529305
March 28, 2012 25.01 25.03 24.32 24.68 589056
March 27, 2012 25.50 25.62 25.01 25.07 665371
March 26, 2012 25.18 25.51 25.11 25.51 919261
March 23, 2012 24.68 24.86 24.51 24.81 711301
March 22, 2012 24.60 24.79 24.24 24.65 1066178
March 21, 2012 24.86 24.97 24.72 24.79 437977
March 20, 2012 25.01 25.05 24.77 24.88 424816
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SPR News

$SPR forms bearish "Megaphone Top" chart pattern. http://stks.co/3t3Q
about 14 days ago by RecogniaEvents
My watchlist for this week: http://stks.co/3hl6 In case the market firms up, these stocks should do great: $ARG $BYI $DG $RAX $SPR $TDG
about 24 days ago by Global_Trader
$SPR filed latest Quarterly Report http://stks.co/3gCu
about 27 days ago by MarketBrief
Listen to $SPR Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3eOg
about 28 days ago by earningscast
RT @hertcapital Threshold long ideas. $FFIV $PAG $NXPI $PETM $SPR $THO
about 28 days ago by fallondpicks
Threshold long ideas. $FFIV $PAG $NXPI $PETM $SPR $THO
about 28 days ago by hertcapital
Spirit Aerosystems (SPR) Tops Q1 EPS by 2c
May 03, 8:16AM Street Insider
$SPR forms bullish "Ascending Continuation Triangle" chart pattern. http://stks.co/3W8o
about 36 days ago by RecogniaEvents
$SPR plant in Wichita - significant damage from Tornado direct hit(?) 4-14-2012
about 47 days ago by pi314
$GNC refusing to give up gains. $SPR day vol > than avg. $FBHS/$BWLD holding 50 day 2x. $CVI showing strong hands. $FRANkenstein jst a mnstr
about 50 days ago by BollingerBandit
HIGH $PUT VOLU $VAL 10095% $QRE 8845% $SPR 4424% $HALO 2513% $RY 2252% $PDS 2245% $PSEC 1910% $BRKR 1863% $NDAQ 1688% $DTG 1497%
about 50 days ago by livevol_pro
HIGH $PUT VOLU $SPR 4424% $HALO 2510% $RY 2162% $BRKR 1862% $PSEC 1839% $NDAQ 1685% $DTG 1493% $VOD 1485% $MCO 1056% $ADSK 723%
about 50 days ago by livevol_pro
HIGH $PUT VOLU $SPR 4378% $HALO 2510% $PSEC 1751% $DTG 1199% $RDS.A 666% $KORS 596% $KR 578% $CLWR 575% $NOK 565% $NAV 553%
about 50 days ago by livevol_pro
$SPR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36OF
about 65 days ago by MarketBrief
Select long ideas for today. $ARIA $ATHN $AXTI $INSP $PAY $SPR $SZYM
about 69 days ago by hertcapital
Some stocks looking better going into the afternoon. $FTK $LPSN $SPR $MGAM $ZUMZ
about 70 days ago by hertcapital
Select TR1 long ideas. $AZPN $BYI $INXN $LPSN $PEB $SPR $UGP $ZUMZ
about 70 days ago by hertcapital
Select TR1 long ideas. $ACIW $CSCO $FITB $JAH $PAY $SPR $VMW
about 71 days ago by hertcapital
Select TR1 long ideas. $SPR $NOV $TRN $ACIW $ULTI $AGU $RS $HAIN $IYR $SMH
about 73 days ago by hertcapital
Market Wrap Video + Additions to Watch List http://stks.co/2trh including: $FBN $NUVA $LCC $GAZ $HIG $MGM $SPR
about 76 days ago by StockTiger
$SPR http://stks.co/2tQa On good volume break of flag - maybe back over $25.70
about 77 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/2tOG including: $FBN $NUVA $LCC $GAZ $HIG $MGM $SPR
about 77 days ago by StockTiger
Aerospace/Defense grp making new highs $RTN $BEAV $LMT $SWHC $SPR keep these grp on ur watch lists its moving
about 79 days ago by ajb_2010
$LMT http://stks.co/2mGg Defense industry group shaping a C-w-H pattern. Military confrontation coming? $SPR $BEAV $HII $TDG
about 81 days ago by hertcapital
Select TR1 long ideas. $ACIW $AFFY $BAC $BEAV $CMI $HOS $LMT $LSI $NXPI $PXP $SPR $THO $XHB
about 83 days ago by hertcapital

Recent Quotes

Symbol Price Chg Chg % Market Cap
SPR 23.16 +0.02 +0.09% 3.306B
SPPR 1.01 +0.00 +0.01% 23.23M
SPPI 11.52 -0.27 -2.25% 698.79M
SPP 3.16 -0.13 -3.95% 1.646B
SPNS 3.90 -0.08 -2.01% 154.75M
SPN 21.62 -0.01 -0.05% 3.409B
SPMD 2.62 +0.02 +0.77% 40.22M
SPLS 13.23 -0.14 -1.05% 9.251B
SPIR 0.7502 -0.04 -5.04% 6.762M
SPIL 5.285 +0.01 +0.28% 3.264B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close