SPR: Historical Prices for SPIRIT AEROSYSTEMS H

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.38	18.77	18.20	18.71	454,800	18.71
24-Nov-09	18.26	18.36	18.02	18.33	675,900	18.33
23-Nov-09	17.87	18.25	17.87	18.23	531,100	18.23
20-Nov-09	17.25	17.65	17.25	17.65	512,600	17.65
19-Nov-09	17.65	17.65	17.27	17.53	742,500	17.53
18-Nov-09	18.11	18.11	17.67	17.76	458,100	17.76
17-Nov-09	18.01	18.15	17.81	18.10	658,200	18.10
16-Nov-09	18.19	18.27	18.09	18.15	1,087,500	18.15
13-Nov-09	18.03	18.06	17.75	17.98	932,400	17.98
12-Nov-09	18.34	18.59	18.05	18.06	811,700	18.06
11-Nov-09	18.65	18.65	17.99	18.25	834,300	18.25
10-Nov-09	18.50	18.71	18.26	18.37	364,400	18.37
9-Nov-09	18.00	18.60	17.98	18.58	596,900	18.58
6-Nov-09	17.53	17.92	17.14	17.81	974,200	17.81
5-Nov-09	16.97	17.95	16.97	17.58	1,199,200	17.58
4-Nov-09	16.74	16.97	16.58	16.63	759,800	16.63
3-Nov-09	16.34	16.58	16.04	16.55	751,100	16.55
2-Nov-09	15.97	16.46	15.82	16.35	723,300	16.35
30-Oct-09	16.40	16.48	15.79	15.92	730,600	15.92
29-Oct-09	16.17	16.77	16.16	16.60	823,600	16.60
28-Oct-09	16.54	16.67	16.10	16.13	795,900	16.13
27-Oct-09	17.01	17.16	16.61	16.66	1,036,900	16.66
26-Oct-09	17.31	17.70	16.84	17.04	1,271,600	17.04
23-Oct-09	17.48	17.54	17.01	17.18	993,700	17.18
22-Oct-09	17.11	17.54	16.82	17.51	980,500	17.51
21-Oct-09	17.13	17.67	16.72	17.08	2,294,800	17.08
20-Oct-09	17.58	17.73	16.79	17.40	2,732,800	17.40
19-Oct-09	18.32	18.75	18.27	18.48	787,200	18.48
16-Oct-09	17.93	18.43	17.45	18.27	2,068,500	18.27
15-Oct-09	18.56	18.70	17.70	18.05	2,011,700	18.05
14-Oct-09	18.66	18.87	18.47	18.75	719,400	18.75
13-Oct-09	18.67	18.84	18.37	18.50	1,197,400	18.50
12-Oct-09	19.04	19.28	18.65	18.65	654,200	18.65
9-Oct-09	18.56	18.98	18.56	18.91	378,900	18.91
8-Oct-09	18.37	18.74	18.35	18.67	578,200	18.67
7-Oct-09	18.26	18.54	17.91	18.39	814,000	18.39
6-Oct-09	17.72	18.22	17.72	18.20	815,700	18.20
5-Oct-09	17.18	17.71	17.14	17.65	1,125,200	17.65
2-Oct-09	17.09	17.27	16.79	17.19	693,400	17.19
1-Oct-09	18.04	18.04	17.22	17.28	900,000	17.28
30-Sep-09	18.46	18.62	17.98	18.06	1,126,400	18.06
29-Sep-09	18.21	18.60	18.21	18.34	900,600	18.34
28-Sep-09	17.22	18.13	17.22	18.00	706,000	18.00
25-Sep-09	17.48	17.87	17.40	17.68	1,700,000	17.68
24-Sep-09	18.28	18.28	17.15	17.37	1,735,700	17.37
23-Sep-09	18.38	18.60	18.12	18.20	1,065,100	18.20
22-Sep-09	18.46	18.63	18.24	18.38	1,027,200	18.38
21-Sep-09	18.08	18.48	17.55	18.41	678,400	18.41
18-Sep-09	18.26	18.44	17.87	18.34	837,600	18.34
17-Sep-09	18.25	18.69	17.92	18.18	4,208,700	18.18
16-Sep-09	16.81	17.14	16.61	16.85	507,900	16.85
15-Sep-09	16.87	17.15	16.74	16.93	689,800	16.93
14-Sep-09	16.20	16.84	16.19	16.68	576,100	16.68
11-Sep-09	16.69	16.89	16.36	16.36	711,300	16.36
10-Sep-09	16.10	16.62	15.78	16.60	967,200	16.60
9-Sep-09	15.57	16.49	15.39	16.04	1,180,800	16.04
8-Sep-09	15.71	15.76	15.31	15.49	966,500	15.49
4-Sep-09	15.24	15.59	15.12	15.45	1,414,300	15.45
3-Sep-09	15.38	15.49	15.03	15.37	1,683,000	15.37
2-Sep-09	15.21	15.53	15.11	15.19	1,030,800	15.19
1-Sep-09	15.52	15.77	15.26	15.32	1,453,600	15.32
31-Aug-09	15.52	15.61	15.18	15.52	875,500	15.52
28-Aug-09	16.08	16.08	15.45	15.70	1,283,900	15.70
27-Aug-09	15.17	16.55	15.17	16.14	4,398,000	16.14
26-Aug-09	14.63	14.87	14.45	14.75	694,800	14.75
25-Aug-09	14.37	14.85	14.35	14.70	680,800	14.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions