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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.134 5.134 5.134 5.134 102 +0.00(+0.00%)
Jun 29, 2004 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Jun 28, 2004 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Jun 25, 2004 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Jun 24, 2004 5.134 5.134 5.134 5.134 818 -0.10(-1.87%)
Jun 23, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 22, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 21, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 18, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 17, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 16, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 15, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 14, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 10, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 09, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 08, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 07, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 04, 2004 5.183 5.281 5.095 5.232 818 +0.15(+2.88%)
Jun 03, 2004 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Jun 02, 2004 5.085 5.085 5.085 5.085 818 -0.01(-0.19%)
Jun 01, 2004 5.095 5.095 5.095 5.095 818 +0.00(+0.00%)
May 28, 2004 5.085 5.095 5.085 5.095 818 -0.04(-0.76%)
May 27, 2004 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
May 26, 2004 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
May 25, 2004 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
May 24, 2004 5.193 5.359 5.114 5.134 7,567 +0.04(+0.77%)
May 21, 2004 5.193 5.193 5.095 5.095 818 +0.00(+0.00%)
May 20, 2004 5.095 5.095 5.095 5.095 0 +0.00(+0.00%)
May 19, 2004 5.114 5.114 5.095 5.095 3,885 -0.20(-3.70%)
May 18, 2004 5.290 5.290 5.290 5.290 2,045 +0.00(+0.00%)
May 17, 2004 5.290 5.290 5.290 5.290 511 +0.00(+0.00%)
May 14, 2004 5.290 5.290 5.290 5.290 511 +0.00(+0.00%)
May 13, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
May 12, 2004 5.290 5.290 5.290 5.290 409 +0.00(+0.00%)
May 11, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
May 10, 2004 5.290 5.290 5.290 5.290 1,022 -0.09(-1.64%)
May 07, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
May 06, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
May 05, 2004 5.330 5.378 5.330 5.378 2,045 +0.15(+2.80%)
May 04, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
May 03, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Apr 30, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Apr 29, 2004 5.359 5.359 5.232 5.232 3,681 -0.06(-1.11%)
Apr 28, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 27, 2004 5.290 5.290 5.290 5.290 3,067 +0.00(+0.00%)
Apr 26, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 23, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 22, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 21, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 20, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 19, 2004 5.290 5.290 5.290 5.290 715 +0.01(+0.19%)
Apr 16, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 15, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 14, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 13, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 12, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 08, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 07, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Apr 06, 2004 5.290 5.290 5.281 5.281 409 -0.01(-0.18%)
Apr 05, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 02, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 01, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Mar 31, 2004 5.290 5.290 5.290 5.290 1,022 -0.09(-1.64%)
Mar 30, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Mar 29, 2004 5.281 5.378 5.281 5.378 204 +0.09(+1.66%)
Mar 26, 2004 5.290 5.290 5.290 5.290 102 -0.04(-0.73%)
Mar 25, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Mar 24, 2004 5.330 5.330 5.330 5.330 102 +0.00(+0.00%)
Mar 23, 2004 5.330 5.330 5.330 5.330 102 +0.04(+0.74%)
Mar 22, 2004 5.290 5.290 5.290 5.290 102 -0.09(-1.64%)
Mar 19, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Mar 18, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Mar 17, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Mar 16, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Mar 15, 2004 5.378 5.378 5.378 5.378 102 +0.05(+0.92%)
Mar 12, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Mar 11, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Mar 10, 2004 5.427 5.427 5.330 5.330 613 +0.00(+0.00%)
Mar 09, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Mar 08, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Mar 05, 2004 5.290 5.330 5.290 5.330 204 -0.05(-0.91%)
Mar 04, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Mar 03, 2004 5.281 5.378 5.281 5.378 715 +0.09(+1.66%)
Mar 02, 2004 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Mar 01, 2004 5.378 5.378 5.290 5.290 2,045 +0.01(+0.19%)
Feb 27, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 26, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 25, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 24, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 23, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 20, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 19, 2004 5.378 5.378 5.183 5.281 2,351 -0.10(-1.82%)
Feb 18, 2004 5.369 5.378 5.369 5.378 818 +0.10(+1.85%)
Feb 17, 2004 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Feb 13, 2004 5.281 5.281 5.281 5.281 1,022 +0.10(+1.89%)
Feb 12, 2004 5.183 5.183 5.183 5.183 715 +0.05(+0.95%)
Feb 11, 2004 5.085 5.134 5.036 5.134 818 -0.05(-0.94%)
Feb 10, 2004 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Feb 09, 2004 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Feb 06, 2004 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Feb 05, 2004 5.183 5.183 5.183 5.183 1,738 -0.15(-2.75%)
Feb 04, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Feb 03, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Feb 02, 2004 5.085 5.330 5.085 5.330 5,113 +0.34(+6.86%)
Jan 30, 2004 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 29, 2004 4.987 4.987 4.987 4.987 102 -0.03(-0.58%)
Jan 28, 2004 5.017 5.017 5.017 5.017 0 +0.00(+0.00%)
Jan 27, 2004 5.017 5.017 5.017 5.017 0 +0.00(+0.00%)
Jan 26, 2004 5.017 5.017 5.017 5.017 0 +0.00(+0.00%)
Jan 23, 2004 5.017 5.017 5.017 5.017 0 +0.00(+0.00%)
Jan 22, 2004 5.017 5.017 5.017 5.017 102 -0.05(-0.97%)
Jan 21, 2004 5.066 5.066 5.066 5.066 0 +0.00(+0.00%)
Jan 20, 2004 5.066 5.066 5.066 5.066 1,124 -0.02(-0.38%)
Jan 16, 2004 5.134 5.134 5.085 5.085 204 +0.00(+0.00%)
Jan 15, 2004 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Jan 14, 2004 5.085 5.085 5.085 5.085 306 -0.05(-0.95%)
Jan 13, 2004 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Jan 12, 2004 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Jan 09, 2004 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Jan 08, 2004 5.183 5.183 5.134 5.134 7,362 -0.10(-1.87%)
Jan 07, 2004 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jan 05, 2004 5.232 5.232 5.232 5.232 1,022 +0.00(+0.00%)
Dec 31, 2003 5.232 5.232 5.232 5.232 306 +0.05(+0.94%)
Dec 30, 2003 5.281 5.281 5.183 5.183 1,227 -0.10(-1.85%)
Dec 29, 2003 5.339 5.339 5.339 5.281 2,556 +0.04(+0.75%)
Dec 26, 2003 5.242 5.242 5.242 5.242 0 +0.00(+0.00%)
Dec 24, 2003 5.242 5.242 5.242 5.242 0 +0.00(+0.00%)
Dec 23, 2003 5.242 5.242 5.242 5.242 0 +0.00(+0.00%)
Dec 22, 2003 5.242 5.242 5.242 5.242 0 +0.00(+0.00%)
Dec 19, 2003 5.242 5.242 5.242 5.242 0 +0.00(+0.00%)
Dec 18, 2003 5.242 5.242 5.242 5.242 0 +0.00(+0.00%)
Dec 17, 2003 5.242 5.242 5.242 5.242 0 +0.00(+0.00%)
Dec 16, 2003 5.242 5.242 5.242 5.242 0 +0.00(+0.00%)
Dec 15, 2003 5.242 5.242 5.242 5.242 0 +0.00(+0.00%)
Dec 12, 2003 5.242 5.242 5.242 5.242 0 +0.00(+0.00%)
Dec 11, 2003 5.242 5.242 5.242 5.242 0 +0.00(+0.00%)
Dec 10, 2003 5.242 5.242 5.242 5.242 102 +0.06(+1.13%)
Dec 09, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Dec 08, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Dec 05, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Dec 04, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Dec 03, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Dec 02, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Dec 01, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Nov 28, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Nov 26, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Nov 25, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Nov 24, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Nov 21, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Nov 20, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Nov 19, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Nov 18, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Nov 17, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Nov 14, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Nov 13, 2003 5.183 5.183 5.183 5.183 1,022 -0.10(-1.85%)
Nov 12, 2003 5.281 5.281 5.281 5.281 0 +0.06(+1.12%)
Nov 11, 2003 5.222 5.222 5.222 5.222 204 +0.04(+0.75%)
Nov 10, 2003 5.183 5.183 5.183 5.183 0 +0.10(+1.92%)
Nov 07, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 06, 2003 5.085 5.085 5.085 5.085 0 -0.07(-1.33%)
Nov 05, 2003 5.154 5.154 5.154 5.154 0 +0.00(+0.00%)
Nov 04, 2003 5.154 5.154 5.154 5.154 0 +0.00(+0.00%)
Nov 03, 2003 5.154 5.154 5.154 5.154 0 -0.03(-0.57%)
Oct 31, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Oct 30, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Oct 29, 2003 5.183 5.183 5.183 5.183 102 +0.05(+0.95%)
Oct 28, 2003 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Oct 27, 2003 5.134 5.134 5.134 5.134 511 +0.10(+1.94%)
Oct 24, 2003 5.036 5.036 5.036 5.036 511 -0.10(-1.90%)
Oct 23, 2003 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Oct 22, 2003 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Oct 21, 2003 5.134 5.134 5.134 5.134 715 -0.02(-0.38%)
Oct 20, 2003 5.154 5.154 5.154 5.154 1,431 -0.03(-0.57%)
Oct 17, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Oct 16, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Oct 15, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Oct 14, 2003 5.085 5.085 5.085 5.183 1,942 -0.03(-0.56%)
Oct 13, 2003 5.212 5.212 5.212 5.212 0 +0.00(+0.00%)
Oct 10, 2003 5.212 5.212 5.212 5.212 0 +0.00(+0.00%)
Oct 09, 2003 5.212 5.212 5.212 5.212 2,045 +0.08(+1.52%)
Oct 08, 2003 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Oct 07, 2003 5.134 5.134 5.134 5.134 1,022 +0.05(+0.96%)
Oct 06, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Oct 03, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Oct 02, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Oct 01, 2003 5.046 5.046 5.046 5.085 613 -0.05(-0.95%)
Sep 30, 2003 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Sep 29, 2003 5.134 5.134 5.134 5.134 613 -0.10(-1.87%)
Sep 26, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 25, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 24, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 23, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 22, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 19, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 18, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 17, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 16, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 15, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 12, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 11, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 10, 2003 5.232 5.232 5.232 5.232 204 +0.05(+0.94%)
Sep 09, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Sep 08, 2003 5.281 5.281 5.183 5.183 409 -0.15(-2.75%)
Sep 05, 2003 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Sep 04, 2003 5.330 5.330 5.330 5.330 204 +0.10(+1.87%)
Sep 03, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 02, 2003 5.281 5.281 5.232 5.232 511 +0.00(+0.00%)
Aug 29, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 28, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 27, 2003 5.232 5.232 5.232 5.232 511 +0.00(+0.00%)
Aug 26, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 25, 2003 5.281 5.281 5.183 5.232 920 +0.00(+0.00%)
Aug 22, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 19, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 18, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 15, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 14, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 13, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 12, 2003 5.134 5.232 5.134 5.232 409 +0.20(+3.88%)
Aug 11, 2003 5.036 5.036 5.036 5.036 511 +0.10(+1.98%)
Aug 08, 2003 4.938 4.938 4.938 4.938 102 -0.05(-0.98%)
Aug 07, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Aug 06, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Aug 05, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Aug 04, 2003 4.987 4.987 4.987 4.987 511 +0.10(+2.00%)
Aug 01, 2003 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Jul 31, 2003 4.889 4.889 4.889 4.889 613 -0.10(-1.96%)
Jul 30, 2003 4.987 4.987 4.987 4.987 204 +0.10(+2.00%)
Jul 29, 2003 4.850 4.889 4.850 4.889 204 -0.05(-0.99%)
Jul 28, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Jul 25, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Jul 24, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Jul 23, 2003 4.938 4.938 4.938 4.938 5,113 -0.05(-0.98%)
Jul 22, 2003 4.987 4.987 4.987 4.987 102 -0.05(-0.97%)
Jul 21, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 18, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 17, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 16, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 15, 2003 4.987 5.036 4.987 5.036 409 -0.05(-0.96%)
Jul 14, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Jul 11, 2003 4.987 5.085 4.987 5.085 715 +0.05(+0.97%)
Jul 10, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 09, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 08, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 07, 2003 5.036 5.036 5.036 5.036 1,022 -0.05(-0.96%)
Jul 03, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Jul 02, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.