NYSE, SPR End of Day and Historical Stock Data [Spirit Aerosystems Holdings]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SPR:

14 Aug 25 16:54

LAST: 40.89	CHANGE: 0.07	OPEN: 40.69	HIGH: 41.05	ASK: 75.53	VOLUME: 691.5K
LAST: 40.89	CHG(%): 0.17	PREV: 40.82	LOW: 40.58	BID: 14.95

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	40.69	41.05	40.59	40.89	691.4K
13 Aug 25	40.74	41.19	40.25	40.82	441.2K
12 Aug 25	39.67	40.57	39.67	40.51	496.2K
11 Aug 25	39.91	40.11	39.50	39.52	429.8K
08 Aug 25	39.97	40.45	39.88	39.90	623.7K
07 Aug 25	39.57	40.31	39.57	39.87	772K
06 Aug 25	39.24	39.99	39.22	39.60	476.7K
05 Aug 25	39.04	39.54	38.73	39.29	1.23M
04 Aug 25	39.00	39.23	38.63	39.00	595.2K
01 Aug 25	39.06	39.44	38.39	39.11	590.9K

COMPANY PROFILE

Name:
About:	Unless the context otherwise indicates or requires, as used in this Annual Report, references to ?we,? ?us,? ?our? or the ?Company? refer to Spirit AeroSystems Holdings, Inc., its subsidiaries and predecessors. References to ?Spirit? refer only to our subsidiary, Spirit AeroSystems, Inc., and references to ?Spirit Holdings? or ?Holdings? refer only to Spirit AeroSystems Holdings, Inc. References to ?Boeing? refer to The Boeing Company and references to ?Airbus? refer to Airbus S.A.S. We are the largest independent non-OEM (OEM refers to aircraft original equipment manufacturer) parts designer and manufacturer of commercial aerostructures in the world. Aerostructures are structural components such as fuselages, propulsion systems and wing systems for commercial and military aircraft. Spirit Holdings was formed in February 2005 as a holding company of Spirit. ...
Sector:	Capital Goods
Industry:	Military/Government/Technical
CIK:	1364885

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 21, 2006

Purchase Intraday History
for this symbol from Nov 21, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	48.96
PEG Ratio:	1.30
EPS Ratio:	-18.22
DivYield:	0.49
PtB:	-1.42
PtS:	1.39
EBITDA:	739.2M
Shares:	117.32M
Market Cap:	4.797B
52wk range:	27.00 - 42.33

TECHNICALS

MA5:	40.33
MA20:	40.24
MA50:	39.10
MA200:	35.29
STO9:	88.53
RSI14:	49.15
WPR14:	-27.31
MTM14:	-0.71
ROC14:	-0.02
Week High:	41.19
Week Low:	39.50
Month High:	42.33
Month Low:	38.39
Volatility:	16.11