Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SPIRIT AEROSYSTEMS HLDGS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SPIRIT AEROSYSTEMS HLDGS INC ( SPR ) prices from 10/28/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 795871 16.6700 16.1000 16.5400 16.1300
    10/29/09 823517 16.7700 16.1600 16.1700 16.6000
    10/30/09 730586 16.4800 15.7900 16.4000 15.9200
    11/02/09 723288 16.4600 15.8200 15.9700 16.3500
    11/03/09 751247 16.5800 16.0400 16.3400 16.5500
    11/04/09 759794 16.9700 16.5800 16.7400 16.6300
    11/05/09 1199393 17.9500 16.9700 16.9700 17.5800
    11/06/09 974141 17.9200 17.1400 17.5300 17.8100
    11/09/09 596880 18.6000 17.9800 18.0000 18.5800
    11/10/09 364321 18.7100 18.2600 18.5000 18.3700
    11/11/09 834219 18.6500 17.9900 18.6500 18.2500
    11/12/09 811625 18.5900 18.0500 18.3400 18.0600
    11/13/09 932321 18.0600 17.7500 18.0300 17.9800
    11/16/09 1087492 18.2700 18.0900 18.1900 18.1500
    11/17/09 658182 18.1500 17.8100 18.0100 18.1000
    11/18/09 458073 18.1100 17.6700 18.1100 17.7600
    11/19/09 742498 17.6500 17.2700 17.6500 17.5300
    11/20/09 512586 17.6500 17.2500 17.2500 17.6500
    11/23/09 531079 18.2500 17.8700 17.8700 18.2300
    11/24/09 675832 18.3600 18.0200 18.2600 18.3300
    11/25/09 454791 18.7700 18.2000 18.3800 18.7100
    11/27/09 197278 18.6000 18.0400 18.0500 18.4500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SPIRIT AEROSYSTEMS HLDGS INC ( SPR ) prices from 10/28/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 795871 16.6700 16.1000 16.5400 16.1300
    10/29/09 823517 16.7700 16.1600 16.1700 16.6000
    10/30/09 730586 16.4800 15.7900 16.4000 15.9200
    11/02/09 723288 16.4600 15.8200 15.9700 16.3500
    11/03/09 751247 16.5800 16.0400 16.3400 16.5500
    11/04/09 759794 16.9700 16.5800 16.7400 16.6300
    11/05/09 1199393 17.9500 16.9700 16.9700 17.5800
    11/06/09 974141 17.9200 17.1400 17.5300 17.8100
    11/09/09 596880 18.6000 17.9800 18.0000 18.5800
    11/10/09 364321 18.7100 18.2600 18.5000 18.3700
    11/11/09 834219 18.6500 17.9900 18.6500 18.2500
    11/12/09 811625 18.5900 18.0500 18.3400 18.0600
    11/13/09 932321 18.0600 17.7500 18.0300 17.9800
    11/16/09 1087492 18.2700 18.0900 18.1900 18.1500
    11/17/09 658182 18.1500 17.8100 18.0100 18.1000
    11/18/09 458073 18.1100 17.6700 18.1100 17.7600
    11/19/09 742498 17.6500 17.2700 17.6500 17.5300
    11/20/09 512586 17.6500 17.2500 17.2500 17.6500
    11/23/09 531079 18.2500 17.8700 17.8700 18.2300
    11/24/09 675832 18.3600 18.0200 18.2600 18.3300
    11/25/09 454791 18.7700 18.2000 18.3800 18.7100
    11/27/09 197278 18.6000 18.0400 18.0500 18.4500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SPR

    Return

    as of November 27 2009
    1 Month 10.74%
    6 Month 38.51%
    YTD 81.42%
    1 Year 105.46%
    3 Year -29.04%
    5 Year 212.71%
    Calculate the value of

    or shares