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 )

36.07 +0.42 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 84.11 85.85 84.09 84.87 1,083,729 +1.18(+1.40%)
Jun 28, 2018 83.82 84.50 82.08 83.69 1,087,524 -0.55(-0.66%)
Jun 27, 2018 83.42 85.91 83.42 84.25 1,757,586 +0.78(+0.93%)
Jun 26, 2018 83.14 84.12 83.08 83.47 782,425 +0.41(+0.50%)
Jun 25, 2018 84.13 84.23 82.45 83.05 1,022,567 -1.20(-1.42%)
Jun 22, 2018 85.18 85.28 84.20 84.25 3,278,019 -0.22(-0.26%)
Jun 21, 2018 84.60 85.02 83.86 84.46 808,879 -0.27(-0.31%)
Jun 20, 2018 84.96 85.92 84.50 84.73 781,862 -0.23(-0.27%)
Jun 19, 2018 86.04 86.04 84.27 84.96 1,319,168 -2.17(-2.49%)
Jun 18, 2018 86.03 87.16 85.49 87.13 1,242,437 +0.10(+0.11%)
Jun 15, 2018 87.23 87.21 87.03 975,384 -0.06(-0.07%)
Jun 14, 2018 88.18 89.02 86.67 87.09 865,460 -0.89(-1.01%)
Jun 13, 2018 88.47 89.19 87.69 87.98 1,407,253 -0.19(-0.21%)
Jun 12, 2018 88.37 88.64 87.63 88.17 1,486,441 -0.03(-0.03%)
Jun 11, 2018 88.05 89.10 87.84 88.20 829,911 -0.09(-0.10%)
Jun 08, 2018 86.80 88.33 86.31 88.29 1,800,855 +1.06(+1.21%)
Jun 07, 2018 86.84 88.86 86.38 87.23 1,293,930 +0.48(+0.56%)
Jun 06, 2018 86.75 1,464,681 +2.34(+2.77%)
Jun 05, 2018 85.27 85.32 83.91 84.41 1,217,894 -0.76(-0.89%)
Jun 04, 2018 85.53 86.40 84.95 85.17 1,059,366 -0.19(-0.22%)
Jun 01, 2018 83.86 85.89 83.86 85.36 1,255,403 +1.79(+2.14%)
May 31, 2018 84.25 84.84 83.41 83.57 1,073,964 -0.63(-0.75%)
May 30, 2018 83.66 84.66 82.38 84.20 872,280 +0.82(+0.98%)
May 29, 2018 85.11 85.11 82.59 83.38 922,940 -2.10(-2.46%)
May 25, 2018 85.48 85.48 85.48 0 -0.71(-0.82%)
May 24, 2018 85.50 86.70 85.50 86.19 603,035 +0.33(+0.38%)
May 23, 2018 85.14 86.07 84.86 85.87 455,663 -0.08(-0.09%)
May 22, 2018 87.06 87.11 85.93 85.95 617,604 -0.73(-0.84%)
May 21, 2018 86.48 87.26 86.04 86.68 673,349 +1.02(+1.19%)
May 18, 2018 84.22 85.93 83.79 85.66 618,683 +1.19(+1.41%)
May 17, 2018 82.66 84.72 82.66 84.47 791,824 +1.73(+2.09%)
May 16, 2018 83.68 84.47 82.63 82.74 1,002,914 -0.15(-0.18%)
May 15, 2018 82.39 83.42 82.37 82.89 1,100,851 -0.07(-0.08%)
May 14, 2018 83.31 83.86 82.89 82.96 1,417,148 -0.18(-0.21%)
May 11, 2018 83.02 83.45 82.40 83.14 1,441,184 +0.12(+0.14%)
May 10, 2018 83.67 83.93 82.68 83.02 731,982 -0.76(-0.91%)
May 09, 2018 84.25 84.77 83.37 83.78 875,685 -0.04(-0.05%)
May 08, 2018 82.89 84.23 82.64 83.82 1,825,599 +1.42(+1.72%)
May 07, 2018 82.84 83.62 81.93 82.40 2,029,967 -0.03(-0.04%)
May 04, 2018 80.56 82.88 80.56 82.43 735,411 +1.33(+1.64%)
May 03, 2018 82.27 82.30 79.50 81.09 1,613,975 -1.67(-2.01%)
May 02, 2018 79.07 85.28 79.07 82.76 2,303,201 +4.48(+5.72%)
May 01, 2018 78.85 78.85 76.87 78.28 1,441,571 -1.01(-1.27%)
Apr 30, 2018 78.92 79.70 78.22 79.29 1,568,323 +0.35(+0.44%)
Apr 27, 2018 78.79 79.16 77.80 78.94 1,430,203 +0.02(+0.02%)
Apr 26, 2018 78.19 79.71 77.28 78.92 1,430,956 +1.12(+1.45%)
Apr 25, 2018 77.94 78.28 76.74 77.80 1,288,951 -0.11(-0.14%)
Apr 24, 2018 80.14 80.28 76.50 77.91 1,028,405 -1.59(-2.00%)
Apr 23, 2018 79.88 80.24 79.00 79.50 451,119 +0.07(+0.09%)
Apr 20, 2018 80.06 80.46 79.15 79.43 526,202 -0.79(-0.98%)
Apr 19, 2018 79.52 80.57 79.10 80.22 953,025 +0.70(+0.88%)
Apr 18, 2018 79.40 80.48 78.60 79.51 1,510,728 +0.75(+0.95%)
Apr 17, 2018 78.55 79.78 78.30 78.77 865,611 +0.95(+1.22%)
Apr 16, 2018 78.09 78.65 77.33 77.82 1,247,676 +0.20(+0.25%)
Apr 13, 2018 79.24 79.29 77.49 77.62 1,209,175 -1.25(-1.59%)
Apr 12, 2018 78.44 79.37 77.99 78.87 1,108,190 +0.77(+0.99%)
Apr 11, 2018 78.05 79.37 77.52 78.10 1,068,933 -0.41(-0.53%)
Apr 10, 2018 79.44 80.04 77.98 78.52 2,226,169 +0.24(+0.30%)
Apr 09, 2018 80.33 80.89 78.13 78.28 844,294 -1.20(-1.51%)
Apr 06, 2018 81.83 82.04 78.47 79.49 1,172,599 -3.37(-4.07%)
Apr 05, 2018 82.18 83.13 81.72 82.86 753,740 +1.43(+1.76%)
Apr 04, 2018 79.66 81.46 78.62 81.43 1,351,270 -0.37(-0.46%)
Apr 03, 2018 80.92 82.51 80.52 81.80 1,333,565 +1.52(+1.89%)
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.