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 28, 2002 6.063 6.063 6.063 6.063 409 -0.05(-0.80%)
Jun 27, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 26, 2002 5.965 6.112 5.965 6.112 1,533 +0.05(+0.81%)
Jun 25, 2002 6.112 6.112 6.063 6.063 30,678 -0.15(-2.36%)
Jun 21, 2002 6.161 6.210 6.161 6.210 409 +0.10(+1.60%)
Jun 20, 2002 6.063 6.112 6.063 6.112 613 +0.00(+0.00%)
Jun 19, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 18, 2002 6.112 6.112 6.112 6.112 204 +0.00(+0.00%)
Jun 17, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 14, 2002 6.112 6.112 6.112 6.112 409 +0.00(+0.00%)
Jun 12, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 11, 2002 6.112 6.112 6.112 6.112 511 +0.00(+0.00%)
Jun 10, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 07, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 06, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 05, 2002 6.112 6.112 6.112 6.112 0 -0.05(-0.79%)
May 31, 2002 6.161 6.161 6.161 6.161 3,579 +0.24(+4.13%)
May 28, 2002 6.112 6.112 5.916 5.916 2,351 -0.05(-0.82%)
May 27, 2002 6.102 6.210 5.965 5.965 9,101 +0.00(+0.00%)
May 24, 2002 6.102 6.210 5.965 5.965 9,101 -0.10(-1.61%)
May 23, 2002 6.063 6.063 6.063 6.063 306 +0.00(+0.00%)
May 22, 2002 6.063 6.063 6.063 6.063 306 +0.10(+1.64%)
May 21, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
May 20, 2002 5.965 5.965 5.965 5.965 715 +0.10(+1.67%)
May 17, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
May 16, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
May 15, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
May 14, 2002 6.112 6.161 5.867 5.867 4,601 -0.20(-3.23%)
May 13, 2002 6.063 6.063 6.063 6.063 306 -0.05(-0.80%)
May 10, 2002 6.112 6.112 6.112 6.112 1,124 +0.00(+0.00%)
May 09, 2002 6.112 6.112 6.112 6.112 102 -0.05(-0.79%)
May 08, 2002 6.112 6.161 6.112 6.161 409 +0.00(+0.00%)
May 07, 2002 6.161 6.161 6.161 6.161 0 +0.00(+0.00%)
May 06, 2002 6.161 6.161 6.161 6.161 102 +0.05(+0.80%)
May 03, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
May 02, 2002 6.063 6.112 6.063 6.112 1,942 +0.15(+2.46%)
May 01, 2002 6.014 6.014 5.965 5.965 409 +0.00(+0.00%)
Apr 30, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Apr 29, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Apr 26, 2002 5.965 5.965 5.965 5.965 102 -0.10(-1.61%)
Apr 25, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Apr 24, 2002 6.063 6.063 6.063 6.063 715 +0.10(+1.64%)
Apr 23, 2002 5.965 5.965 5.965 5.965 204 -0.09(-1.45%)
Apr 22, 2002 6.053 6.053 6.053 6.053 306 +0.04(+0.65%)
Apr 19, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Apr 18, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Apr 17, 2002 6.014 6.063 6.014 6.014 920 +0.05(+0.82%)
Apr 16, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Apr 15, 2002 6.014 6.014 5.965 5.965 204 -0.14(-2.24%)
Apr 12, 2002 6.102 6.102 6.102 6.102 0 +0.00(+0.00%)
Apr 11, 2002 6.102 6.102 6.102 6.102 0 +0.00(+0.00%)
Apr 10, 2002 6.102 6.102 6.102 6.102 0 +0.00(+0.00%)
Apr 09, 2002 6.063 6.102 6.063 6.102 204 +0.04(+0.65%)
Apr 08, 2002 5.965 6.063 5.965 6.063 2,454 +0.00(+0.00%)
Apr 05, 2002 6.112 6.112 6.063 6.063 1,533 -0.10(-1.59%)
Apr 04, 2002 6.063 6.161 6.063 6.161 3,579 +0.23(+3.96%)
Apr 03, 2002 5.916 5.965 5.916 5.926 2,249 -0.09(-1.46%)
Apr 02, 2002 6.014 6.063 6.014 6.014 306 -0.05(-0.81%)
Apr 01, 2002 6.063 6.356 6.063 6.063 4,908 -0.05(-0.80%)
Mar 29, 2002 6.131 6.131 6.112 6.112 1,227 +0.00(+0.00%)
Mar 28, 2002 6.131 6.131 6.112 6.112 1,227 -0.20(-3.10%)
Mar 27, 2002 6.307 6.307 6.307 6.307 511 +0.00(+0.00%)
Mar 26, 2002 6.307 6.307 6.307 6.307 0 +0.00(+0.00%)
Mar 25, 2002 6.307 6.307 6.307 6.307 818 +0.00(+0.00%)
Mar 22, 2002 6.307 6.307 6.307 6.307 1,022 +0.00(+0.00%)
Mar 21, 2002 6.307 6.307 6.307 6.307 4,601 +0.15(+2.38%)
Mar 20, 2002 6.122 6.259 6.122 6.161 2,556 -0.05(-0.79%)
Mar 19, 2002 6.210 6.210 6.210 6.210 204 +0.09(+1.44%)
Mar 18, 2002 6.122 6.122 6.122 6.122 102 +0.01(+0.16%)
Mar 15, 2002 6.112 6.112 6.112 6.112 409 -0.05(-0.79%)
Mar 14, 2002 6.161 6.161 6.161 6.161 204 +0.05(+0.80%)
Mar 13, 2002 6.112 6.112 6.112 6.112 613 +0.00(+0.00%)
Mar 12, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Mar 11, 2002 6.112 6.112 6.112 6.112 409 +0.05(+0.81%)
Mar 08, 2002 6.112 6.112 6.063 6.063 2,249 -0.05(-0.80%)
Mar 07, 2002 6.112 6.112 6.112 6.112 306 +0.00(+0.00%)
Mar 06, 2002 6.014 6.112 6.014 6.112 6,237 +0.00(+0.00%)
Mar 05, 2002 6.112 6.112 6.063 6.112 818 +0.05(+0.81%)
Mar 04, 2002 6.063 6.063 6.063 6.063 511 -0.05(-0.80%)
Mar 01, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Feb 28, 2002 6.063 6.112 6.063 6.112 409 +0.00(+0.00%)
Feb 27, 2002 6.112 6.112 6.112 6.112 306 +0.10(+1.63%)
Feb 26, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Feb 25, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Feb 22, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Feb 21, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Feb 20, 2002 6.014 6.014 6.014 6.014 306 +0.00(+0.00%)
Feb 19, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Feb 18, 2002 5.965 6.014 5.965 6.014 613 +0.00(+0.00%)
Feb 15, 2002 5.965 6.014 5.965 6.014 613 +0.05(+0.82%)
Feb 14, 2002 5.965 5.965 5.965 5.965 613 +0.10(+1.67%)
Feb 13, 2002 5.867 5.867 5.867 5.867 3,272 +0.09(+1.52%)
Feb 12, 2002 5.779 5.779 5.779 5.779 0 +0.00(+0.00%)
Feb 11, 2002 5.867 5.867 5.779 5.779 1,124 -0.09(-1.50%)
Feb 08, 2002 5.965 5.965 5.867 5.867 1,022 -0.10(-1.64%)
Feb 07, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Feb 06, 2002 5.867 5.965 5.867 5.965 1,636 +0.15(+2.52%)
Feb 05, 2002 5.858 5.858 5.818 5.818 409 +0.00(+0.00%)
Feb 04, 2002 5.818 5.818 5.818 5.818 204 +0.10(+1.71%)
Feb 01, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Jan 31, 2002 5.867 5.867 5.721 5.721 10,226 -0.15(-2.50%)
Jan 30, 2002 5.867 5.965 5.867 5.867 8,794 +0.05(+0.84%)
Jan 29, 2002 5.867 5.867 5.818 5.818 306 +0.14(+2.41%)
Jan 28, 2002 5.867 5.867 5.682 5.682 3,170 -0.19(-3.17%)
Jan 25, 2002 5.867 5.965 5.867 5.867 1,329 -0.10(-1.64%)
Jan 24, 2002 5.818 5.965 5.818 5.965 5,113 +0.20(+3.39%)
Jan 23, 2002 5.770 5.770 5.770 5.770 102 +0.10(+1.72%)
Jan 22, 2002 5.672 5.672 5.672 5.672 102 +0.00(+0.00%)
Jan 21, 2002 5.672 5.672 5.672 5.672 204 +0.00(+0.00%)
Jan 18, 2002 5.672 5.672 5.672 5.672 204 +0.07(+1.22%)
Jan 17, 2002 5.603 5.603 5.603 5.603 409 -0.02(-0.35%)
Jan 16, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Jan 15, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Jan 14, 2002 5.623 5.623 5.623 5.623 102 -0.04(-0.69%)
Jan 11, 2002 5.662 5.662 5.662 5.662 306 +0.09(+1.58%)
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.