Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirit Aerosystems Holdings (NY: SPR )

32.49 +0.68 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2007 34.91 36.22 34.80 35.25 1,130,608 +0.52(+1.49%)
Jun 28, 2007 34.43 35.15 34.39 34.73 1,012,070 +0.30(+0.88%)
Jun 27, 2007 34.26 34.61 33.99 34.43 983,028 +0.18(+0.51%)
Jun 26, 2007 35.40 35.40 34.12 34.26 863,793 -1.06(-2.99%)
Jun 25, 2007 35.91 35.97 34.97 35.31 1,635,449 -0.69(-1.93%)
Jun 22, 2007 35.76 36.07 35.19 36.01 1,275,595 +0.33(+0.93%)
Jun 21, 2007 35.90 35.90 35.04 35.67 828,104 -0.12(-0.33%)
Jun 20, 2007 35.64 36.29 35.53 35.79 1,217,205 +0.19(+0.52%)
Jun 19, 2007 36.08 36.38 35.19 35.61 1,267,312 -0.48(-1.33%)
Jun 18, 2007 37.04 37.16 35.60 36.08 1,262,608 -0.98(-2.64%)
Jun 15, 2007 36.18 37.26 36.18 37.06 1,529,508 +1.01(+2.79%)
Jun 14, 2007 36.32 36.32 35.64 36.05 957,156 +0.36(+1.01%)
Jun 13, 2007 35.40 35.81 35.25 35.69 1,014,013 +0.57(+1.61%)
Jun 12, 2007 34.23 35.17 33.74 35.13 1,625,530 +0.74(+2.16%)
Jun 11, 2007 34.32 34.71 33.96 34.38 646,285 +0.48(+1.41%)
Jun 08, 2007 34.10 34.49 33.25 33.90 1,254,632 -0.39(-1.14%)
Jun 07, 2007 34.76 35.11 34.25 34.29 1,155,235 -0.47(-1.35%)
Jun 06, 2007 34.63 34.82 33.93 34.76 965,235 -0.31(-0.89%)
Jun 05, 2007 34.87 35.20 34.76 35.08 1,031,295 +0.12(+0.34%)
Jun 04, 2007 34.75 35.21 34.62 34.96 736,888 +0.09(+0.25%)
Jun 01, 2007 34.15 34.97 34.11 34.87 1,533,496 +0.73(+2.15%)
May 31, 2007 32.96 34.23 33.31 34.14 2,223,037 +0.33(+0.98%)
May 30, 2007 33.48 34.08 33.26 33.81 759,998 +0.33(+0.99%)
May 29, 2007 32.92 33.64 32.86 33.47 815,321 +0.42(+1.27%)
May 25, 2007 32.29 33.15 32.29 33.05 976,893 +0.76(+2.36%)
May 24, 2007 32.28 32.84 32.28 32.29 1,613,872 +0.02(+0.06%)
May 23, 2007 32.77 32.89 32.27 32.27 2,054,410 -0.49(-1.49%)
May 22, 2007 32.85 33.24 32.52 32.76 9,785,600 -0.43(-1.30%)
May 21, 2007 33.67 33.91 33.00 33.19 1,434,303 -0.60(-1.77%)
May 18, 2007 33.84 34.92 33.56 33.79 986,607 +0.12(+0.35%)
May 17, 2007 33.51 34.52 33.25 33.67 1,968,920 +0.16(+0.47%)
May 16, 2007 32.70 33.61 32.70 33.51 456,387 +0.81(+2.48%)
May 15, 2007 32.91 32.91 32.18 32.70 283,056 -0.40(-1.21%)
May 14, 2007 33.73 34.07 32.82 33.10 551,183 -0.71(-2.11%)
May 11, 2007 32.52 34.02 32.52 33.82 1,050,827 +1.24(+3.81%)
May 10, 2007 32.44 33.04 32.42 32.57 406,791 +0.01(+0.03%)
May 09, 2007 32.68 32.96 32.37 32.56 587,383 +0.13(+0.39%)
May 08, 2007 31.38 32.76 31.25 32.44 1,303,206 +0.81(+2.57%)
May 07, 2007 31.63 32.03 31.57 31.63 371,614 -0.01(-0.03%)
May 04, 2007 31.59 31.80 31.42 31.63 399,837 -0.01(-0.03%)
May 03, 2007 31.49 31.92 31.32 31.64 518,153 +0.16(+0.50%)
May 02, 2007 31.19 31.64 31.02 31.49 935,477 +0.36(+1.16%)
May 01, 2007 30.93 31.34 30.74 31.13 521,118 +0.20(+0.63%)
Apr 30, 2007 31.30 31.53 30.90 30.93 617,652 -0.18(-0.57%)
Apr 27, 2007 31.30 31.53 30.55 31.11 592,762 -0.58(-1.82%)
Apr 26, 2007 31.49 32.57 31.49 31.68 2,605,082 +0.20(+0.62%)
Apr 25, 2007 31.28 31.76 31.02 31.49 852,442 +0.22(+0.69%)
Apr 24, 2007 31.44 31.80 31.19 31.27 360,467 -0.17(-0.53%)
Apr 23, 2007 31.24 31.54 31.24 31.44 514,267 +0.24(+0.78%)
Apr 20, 2007 31.34 31.73 30.75 31.19 663,771 +0.05(+0.16%)
Apr 19, 2007 31.54 31.73 30.80 31.15 1,061,258 -0.54(-1.70%)
Apr 18, 2007 30.95 32.60 30.71 31.68 1,506,295 +0.54(+1.73%)
Apr 17, 2007 30.90 31.48 30.90 31.15 484,714 +0.05(+0.16%)
Apr 16, 2007 30.71 31.15 30.54 31.10 324,369 +0.31(+1.02%)
Apr 13, 2007 30.90 31.32 30.47 30.78 564,783 -0.07(-0.22%)
Apr 12, 2007 31.15 31.16 30.56 30.85 682,690 -0.29(-0.94%)
Apr 11, 2007 31.63 31.63 31.05 31.15 538,298 -0.33(-1.06%)
Apr 10, 2007 31.49 31.78 31.39 31.48 667,657 -0.10(-0.31%)
Apr 09, 2007 30.85 31.71 30.82 31.58 903,572 +0.56(+1.80%)
Apr 05, 2007 31.10 31.22 30.81 31.02 135,085 -0.24(-0.78%)
Apr 04, 2007 31.05 31.41 30.96 31.26 514,778 +0.12(+0.38%)
Apr 03, 2007 30.80 31.35 30.80 31.15 962,985 +0.52(+1.69%)
Apr 02, 2007 31.15 31.15 30.48 30.63 808,674 -0.52(-1.66%)
Mar 30, 2007 31.73 32.08 31.05 31.15 1,569,491 -0.66(-2.09%)
Mar 29, 2007 31.29 31.89 31.24 31.81 983,028 +0.98(+3.17%)
Mar 28, 2007 30.95 31.29 30.75 30.83 581,350 -0.49(-1.56%)
Mar 27, 2007 30.86 31.37 30.53 31.32 452,093 -0.04(-0.12%)
Mar 26, 2007 31.24 31.65 31.19 31.36 454,240 -0.29(-0.93%)
Mar 23, 2007 31.07 31.77 31.05 31.65 592,701 +0.59(+1.89%)
Mar 22, 2007 30.81 31.27 30.80 31.07 975,052 +0.00(+0.00%)
Mar 21, 2007 31.06 31.30 30.75 31.07 999,594 -0.07(-0.22%)
Mar 20, 2007 31.00 31.19 30.80 31.14 671,748 -0.01(-0.03%)
Mar 19, 2007 29.59 31.31 29.59 31.15 1,344,519 +0.86(+2.84%)
Mar 16, 2007 29.97 30.73 29.92 30.29 833,115 -0.08(-0.26%)
Mar 15, 2007 28.51 30.55 27.58 30.36 3,155,856 +1.86(+6.52%)
Mar 14, 2007 28.99 28.99 27.82 28.51 385,317 -0.36(-1.25%)
Mar 13, 2007 28.86 29.27 28.58 28.87 358,627 +0.01(+0.03%)
Mar 12, 2007 29.04 29.29 28.73 28.86 235,914 +0.24(+0.85%)
Mar 09, 2007 28.55 28.78 28.36 28.61 413,745 +0.20(+0.69%)
Mar 08, 2007 28.36 28.97 28.22 28.42 1,216,080 +0.38(+1.36%)
Mar 07, 2007 28.02 28.29 27.70 28.04 2,194,916 -0.05(-0.17%)
Mar 06, 2007 29.29 30.12 27.87 28.09 1,767,263 +0.72(+2.64%)
Mar 05, 2007 26.99 27.67 26.99 27.36 675,020 -0.02(-0.07%)
Mar 02, 2007 28.50 28.51 26.84 27.38 795,483 -1.11(-3.91%)
Mar 01, 2007 28.11 28.94 28.11 28.50 656,553 -0.36(-1.25%)
Feb 28, 2007 28.86 28.99 28.75 28.86 472,647 +0.05(+0.17%)
Feb 27, 2007 29.19 29.43 28.68 28.81 746,909 -0.62(-2.09%)
Feb 26, 2007 29.61 29.63 29.14 29.42 460,785 -0.01(-0.03%)
Feb 23, 2007 29.39 29.64 29.27 29.43 371,511 +0.05(+0.17%)
Feb 22, 2007 29.14 29.88 29.14 29.39 1,055,122 +0.03(+0.10%)
Feb 21, 2007 28.88 29.57 28.85 29.36 842,216 -0.05(-0.17%)
Feb 20, 2007 29.43 29.57 29.39 29.41 722,469 -0.10(-0.33%)
Feb 16, 2007 29.83 29.83 29.27 29.50 446,161 -0.18(-0.59%)
Feb 15, 2007 29.83 30.02 29.16 29.68 951,225 +0.15(+0.50%)
Feb 14, 2007 29.72 29.83 29.34 29.53 382,670 -0.08(-0.26%)
Feb 13, 2007 30.02 30.61 29.53 29.61 441,553 -0.70(-2.32%)
Feb 12, 2007 31.24 31.29 30.20 30.31 479,000 -0.44(-1.43%)
Feb 09, 2007 30.56 30.89 30.31 30.75 622,970 +0.23(+0.77%)
Feb 08, 2007 30.55 31.29 30.43 30.52 877,905 +0.22(+0.71%)
Feb 07, 2007 30.61 30.77 30.28 30.30 398,508 -0.17(-0.55%)
Feb 06, 2007 30.20 30.95 30.07 30.47 398,508 +0.27(+0.91%)
Feb 05, 2007 30.12 30.39 29.59 30.20 430,004 +0.21(+0.68%)
Feb 02, 2007 29.68 30.17 29.68 29.99 259,639 +0.31(+1.05%)
Feb 01, 2007 29.95 29.99 29.46 29.68 600,268 -0.27(-0.91%)
Jan 31, 2007 29.39 31.29 29.39 29.95 1,502,409 +1.38(+4.83%)
Jan 30, 2007 28.36 28.81 28.11 28.57 266,388 +0.16(+0.55%)
Jan 29, 2007 28.31 28.60 27.92 28.42 405,360 +0.05(+0.17%)
Jan 26, 2007 28.65 28.68 27.67 28.37 1,067,495 -0.31(-1.09%)
Jan 25, 2007 29.48 29.77 28.58 28.68 858,782 -0.67(-2.30%)
Jan 24, 2007 29.63 29.78 29.10 29.36 487,781 -0.06(-0.20%)
Jan 23, 2007 28.90 29.47 28.82 29.42 386,748 +0.39(+1.35%)
Jan 22, 2007 29.56 29.78 28.70 29.02 431,027 -0.56(-1.88%)
Jan 19, 2007 29.53 30.05 29.38 29.58 584,520 -0.05(-0.17%)
Jan 18, 2007 30.13 30.31 29.39 29.63 327,642 -0.57(-1.88%)
Jan 17, 2007 30.31 30.74 29.73 30.20 470,295 +0.04(+0.13%)
Jan 16, 2007 30.61 30.84 29.83 30.16 595,257 -0.38(-1.25%)
Jan 12, 2007 30.25 31.76 30.25 30.54 546,274 +0.59(+1.96%)
Jan 11, 2007 29.65 30.36 29.48 29.95 422,028 +0.55(+1.86%)
Jan 10, 2007 29.47 29.63 29.25 29.41 297,270 +0.02(+0.07%)
Jan 09, 2007 29.24 29.53 29.22 29.39 856,839 +0.07(+0.23%)
Jan 08, 2007 29.24 29.83 28.59 29.32 1,456,289 -0.02(-0.07%)
Jan 05, 2007 29.83 29.83 29.03 29.34 755,090 -0.49(-1.64%)
Jan 04, 2007 30.37 30.56 29.21 29.83 1,170,369 -0.74(-2.43%)
Jan 03, 2007 31.29 31.29 30.14 30.57 2,512,741 -2.16(-6.60%)
Dec 29, 2006 31.54 32.91 31.36 32.73 967,689 +1.28(+4.07%)
Dec 28, 2006 30.72 31.91 30.62 31.45 469,681 +0.65(+2.10%)
Dec 27, 2006 30.51 31.03 30.48 30.80 206,565 +0.29(+0.96%)
Dec 26, 2006 30.57 30.66 30.33 30.51 199,918 -0.13(-0.41%)
Dec 22, 2006 30.46 30.69 30.32 30.64 388,180 +0.12(+0.38%)
Dec 21, 2006 30.52 30.60 30.36 30.52 414,052 -0.05(-0.16%)
Dec 20, 2006 30.22 30.75 30.20 30.57 346,969 +0.27(+0.90%)
Dec 19, 2006 30.02 30.40 30.01 30.30 728,809 +0.19(+0.62%)
Dec 18, 2006 30.02 31.05 29.90 30.11 934,250 +0.09(+0.29%)
Dec 15, 2006 29.87 30.07 28.85 30.02 2,834,145 +0.05(+0.16%)
Dec 14, 2006 30.30 30.36 29.93 29.97 926,274 -0.30(-1.00%)
Dec 13, 2006 30.33 30.51 30.17 30.28 1,196,241 -0.09(-0.29%)
Dec 12, 2006 30.80 31.00 30.17 30.36 359,547 -0.21(-0.67%)
Dec 11, 2006 30.59 30.79 30.41 30.57 920,956 +0.22(+0.74%)
Dec 08, 2006 30.27 30.94 30.20 30.34 523,368 +0.15(+0.49%)
Dec 07, 2006 29.83 30.22 29.39 30.20 441,662 +0.32(+1.08%)
Dec 06, 2006 29.58 30.37 29.50 29.87 1,058,292 +0.28(+0.96%)
Dec 05, 2006 29.24 29.77 29.14 29.59 757,340 +0.45(+1.54%)
Dec 04, 2006 28.85 29.23 28.70 29.14 887,108 +0.64(+2.23%)
Dec 01, 2006 28.51 28.79 28.36 28.51 949,794 +0.00(+0.00%)
Nov 30, 2006 28.51 28.65 28.03 28.51 848,658 +0.13(+0.45%)
Nov 29, 2006 27.68 28.60 27.68 28.38 1,190,719 +0.69(+2.51%)
Nov 28, 2006 27.76 27.76 27.53 27.68 1,105,025 -0.08(-0.28%)
Nov 27, 2006 28.17 28.26 27.28 27.76 2,823,203 -0.40(-1.42%)
Nov 24, 2006 28.36 28.42 28.12 28.16 730,241 -0.54(-1.87%)
Nov 22, 2006 28.46 28.98 27.91 28.70 4,320,397 +0.34(+1.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.