Spirit Airlines Incorporated historical prices

   Watch this stock

Historical chart

    29.55 
    24.94 
    20.32 
 May 23, 2012 May 21, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 21, 2013 28.96 29.34 28.60 29.32 735,679
May 20, 2013 28.50 28.81 28.50 28.78 589,709
May 17, 2013 28.84 29.07 28.50 28.50 385,024
May 16, 2013 28.66 28.87 28.52 28.66 342,887
May 15, 2013 28.30 28.76 28.01 28.65 734,205
May 14, 2013 28.23 28.66 28.20 28.25 631,204
May 13, 2013 29.21 29.41 28.26 28.29 478,690
May 10, 2013 29.24 29.64 29.07 29.18 331,915
May 9, 2013 29.67 29.72 29.09 29.12 532,059
May 8, 2013 29.32 29.93 29.32 29.55 593,061
May 7, 2013 28.84 29.29 28.74 29.01 493,971
May 6, 2013 27.64 28.88 27.64 28.79 599,562
May 3, 2013 27.67 28.00 27.49 27.72 668,545
May 2, 2013 27.75 27.99 27.30 27.57 756,015
May 1, 2013 26.64 28.32 26.64 27.39 2,040,686
Apr 30, 2013 25.52 27.08 25.52 26.70 853,275
Apr 29, 2013 25.87 25.94 25.33 25.36 1,214,549
Apr 26, 2013 26.00 26.03 25.77 25.85 337,877
Apr 25, 2013 26.29 26.30 26.00 26.03 418,542
Apr 24, 2013 26.11 26.32 25.98 26.12 557,301
Apr 23, 2013 26.50 26.50 25.94 26.20 433,167
Apr 22, 2013 26.57 26.58 25.79 26.18 343,135
Apr 19, 2013 26.16 26.84 26.14 26.57 412,240
Apr 18, 2013 26.29 26.49 26.00 26.20 741,603
Apr 17, 2013 26.67 26.77 25.73 26.31 479,173
Apr 16, 2013 25.56 26.82 25.52 26.78 787,512
Apr 15, 2013 26.23 26.28 25.30 25.36 563,817
Apr 12, 2013 25.56 26.32 25.53 26.23 564,223
Apr 11, 2013 25.64 25.65 25.32 25.32 354,567
Apr 10, 2013 25.20 25.68 25.14 25.62 685,061

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service