Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Mar 31, 2009 10.09 10.09 9.603 9.750 877,761 -0.12(-1.19%)
Mar 30, 2009 10.10 10.10 9.691 9.867 958,384 -1.25(-11.26%)
Mar 26, 2009 10.46 11.20 10.22 11.12 1,809,079 +0.95(+9.33%)
Mar 25, 2009 10.24 10.58 9.975 10.17 718,549 +0.11(+1.07%)
Mar 24, 2009 9.965 10.24 9.808 10.06 632,201 -0.05(-0.48%)
Mar 23, 2009 9.671 10.12 9.613 10.11 578,978 +0.78(+8.39%)
Mar 20, 2009 9.534 9.691 9.310 9.329 719,506 -0.22(-2.35%)
Mar 19, 2009 9.799 9.867 9.437 9.554 685,880 -0.03(-0.31%)
Mar 18, 2009 9.270 9.593 8.786 9.583 1,090,854 +0.34(+3.70%)
Mar 17, 2009 9.251 9.300 8.840 9.241 518,154 +0.02(+0.21%)
Mar 16, 2009 8.860 9.564 8.214 9.222 851,082 -0.52(-5.32%)
Mar 13, 2009 9.652 9.926 9.515 9.740 0 +0.17(+1.74%)
Mar 12, 2009 9.006 9.623 8.918 9.574 461,699 +0.42(+4.59%)
Mar 11, 2009 9.046 9.241 8.840 9.153 773,234 +0.20(+2.18%)
Mar 10, 2009 8.371 8.967 8.361 8.958 966,620 +0.68(+8.27%)
Mar 09, 2009 7.941 8.527 7.941 8.273 747,685 +0.14(+1.68%)
Mar 06, 2009 8.117 8.214 7.853 8.136 0 +0.05(+0.60%)
Mar 05, 2009 8.811 8.811 8.058 8.087 602,333 -0.76(-8.62%)
Mar 04, 2009 8.664 8.997 8.664 8.850 509,559 +0.34(+4.02%)
Mar 02, 2009 9.525 9.525 8.488 8.508 1,919,300 -1.19(-12.30%)
Feb 27, 2009 9.867 10.02 9.476 9.701 0 -0.48(-4.71%)
Feb 26, 2009 10.28 10.65 10.02 10.18 1,330,446 -0.47(-4.41%)
Feb 25, 2009 11.31 11.32 10.50 10.65 573,930 -0.64(-5.63%)
Feb 24, 2009 10.59 11.52 10.03 11.28 1,181,305 +0.68(+6.46%)
Feb 23, 2009 11.41 11.44 10.52 10.60 892,552 -0.59(-5.24%)
Feb 20, 2009 11.66 11.82 10.74 11.19 1,088,731 -0.78(-6.54%)
Feb 19, 2009 11.89 12.13 11.81 11.97 903,293 +0.06(+0.49%)
Feb 18, 2009 12.45 12.61 11.83 11.91 814,549 -0.42(-3.41%)
Feb 17, 2009 12.47 13.17 12.17 12.33 1,340,205 -0.61(-4.69%)
Feb 13, 2009 12.88 13.19 12.67 12.94 626,242 +0.14(+1.07%)
Feb 12, 2009 12.48 12.82 12.22 12.80 1,178,794 +0.52(+4.22%)
Feb 11, 2009 12.15 12.39 11.69 12.28 1,522,853 -0.29(-2.33%)
Feb 10, 2009 12.82 13.02 12.23 12.58 1,582,445 -0.28(-2.21%)
Feb 09, 2009 12.88 13.03 12.62 12.86 1,095,241 +0.04(+0.30%)
Feb 06, 2009 12.45 12.89 12.27 12.82 1,837,593 +0.19(+1.47%)
Feb 05, 2009 14.21 14.21 11.86 12.63 2,000,407 -0.53(-4.01%)
Feb 04, 2009 13.20 13.68 12.86 13.16 1,582,249 +0.02(+0.15%)
Feb 03, 2009 12.99 13.29 12.69 13.14 1,335,135 +0.19(+1.43%)
Feb 02, 2009 13.20 13.48 12.64 12.96 1,269,955 -0.34(-2.57%)
Jan 30, 2009 13.63 13.63 13.11 13.30 0 -0.44(-3.20%)
Jan 29, 2009 13.82 13.85 13.25 13.74 2,218,416 -0.21(-1.47%)
Jan 28, 2009 13.33 14.13 13.25 13.94 2,014,775 +0.94(+7.22%)
Jan 27, 2009 12.85 13.11 12.71 13.01 1,566,925 +0.13(+0.99%)
Jan 26, 2009 12.54 13.38 12.34 12.88 1,545,682 +0.51(+4.11%)
Jan 23, 2009 11.80 12.42 11.73 12.37 1,702,842 +0.35(+2.93%)
Jan 22, 2009 11.55 12.25 11.44 12.02 1,530,373 -0.05(-0.41%)
Jan 21, 2009 11.28 12.11 11.08 12.07 875,947 +0.95(+8.53%)
Jan 20, 2009 11.55 11.70 11.01 11.12 1,204,566 -0.47(-4.05%)
Jan 16, 2009 11.56 11.78 11.26 11.59 1,905,551 +0.03(+0.25%)
Jan 15, 2009 11.51 11.78 10.96 11.56 2,662,393 -0.01(-0.08%)
Jan 14, 2009 11.50 11.73 11.49 11.57 2,808,973 -0.16(-1.33%)
Jan 13, 2009 11.71 11.97 11.64 11.72 2,862,817 -0.16(-1.32%)
Jan 12, 2009 11.97 12.10 11.72 11.88 1,645,212 -0.14(-1.14%)
Jan 09, 2009 12.25 12.42 11.66 12.02 1,490,104 -0.17(-1.36%)
Jan 08, 2009 11.60 12.33 11.56 12.18 1,782,987 +0.53(+4.53%)
Jan 07, 2009 12.87 12.87 11.34 11.66 1,777,253 -0.18(-1.49%)
Jan 06, 2009 11.26 12.00 11.24 11.83 1,285,906 +0.77(+6.98%)
Jan 05, 2009 10.57 11.10 10.38 11.06 1,210,121 +0.49(+4.62%)
Jan 02, 2009 9.955 10.66 9.926 10.57 0 +0.63(+6.29%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.