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

  • Historical Data: SPR

    Return as of November 09 2009

    1 Month -2.12%
    6 Month 32.12%
    YTD 82.01%
    1 Year 32.78%
    3 Year 160.70%
    5 Year 213.73%

  • SPIRIT AEROSYSTEMS HLDGS INC ( SPR ) prices from 10/09/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 378,860 18.98 18.56 18.56 18.91
    10/12/09 654,196 19.28 18.65 19.04 18.65
    10/13/09 1.19 M 18.84 18.37 18.67 18.50
    10/14/09 719,397 18.87 18.47 18.66 18.75
    10/15/09 2.01 M 18.70 17.70 18.56 18.05
    10/16/09 2.06 M 18.43 17.45 17.93 18.27
    10/19/09 787,202 18.75 18.27 18.32 18.48
    10/20/09 2.73 M 17.73 16.79 17.58 17.40
    10/21/09 2.29 M 17.67 16.72 17.13 17.08
    10/22/09 980,406 17.54 16.82 17.11 17.51
    10/23/09 993,689 17.54 17.01 17.48 17.18
    10/26/09 1.27 M 17.70 16.84 17.31 17.04
    10/27/09 1.03 M 17.16 16.61 17.01 16.66
    10/28/09 795,871 16.67 16.10 16.54 16.13
    10/29/09 823,517 16.77 16.16 16.17 16.60
    10/30/09 730,586 16.48 15.79 16.40 15.92
    11/02/09 723,288 16.46 15.82 15.97 16.35
    11/03/09 751,247 16.58 16.04 16.34 16.55
    11/04/09 759,794 16.97 16.58 16.74 16.63
    11/05/09 1.19 M 17.95 16.97 16.97 17.58
    11/06/09 974,141 17.92 17.14 17.53 17.81

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SPR

    Valuation

    Calculate the value of or shares of SPR , since