$41.88 0.00 (%) Spirit Airlines Inc - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAVE historical data

Date Open High Low Close Volume
9/28/201642.3642.7541.7041.881,308,896
9/27/201641.3942.5041.1841.951,887,112
9/26/201639.9941.1539.4541.133,244,838
9/23/201638.5439.8937.8839.721,915,989
9/22/201638.4539.8938.4438.501,556,914
9/21/201637.9138.4137.7938.251,371,773
9/20/201637.4937.9537.2037.91942,076
9/19/201637.6038.3037.1737.441,140,555
9/16/201637.7637.8437.2037.231,692,349
9/15/201637.8438.3437.4737.881,010,243
9/14/201638.3338.8637.8337.98795,128
9/13/201639.1439.8638.3038.41995,408
9/12/201638.0939.3537.4539.211,216,033
9/9/201640.0040.1138.3438.361,369,261
9/8/201640.5840.9740.2940.391,117,186
9/7/201640.2641.3940.0540.822,123,166
9/6/201639.8740.3839.5539.94868,655
9/2/201639.4840.0739.4039.81751,655
9/1/201640.0640.0638.7539.531,596,245
8/31/201639.9340.8339.4539.991,155,112
8/30/201639.1840.0437.7939.961,393,001
8/29/201639.4740.0139.3339.39708,814
8/26/201639.7540.1539.1539.28664,056
8/25/201639.8540.0639.7139.79638,148
8/24/201639.8540.5639.6439.97703,854
8/23/201639.9040.5039.7839.90785,096
8/22/201639.7540.0039.4439.80883,453
8/19/201639.8540.8639.6439.75811,699
8/18/201639.9840.7439.8340.091,287,213
8/17/201639.9440.3039.3440.051,093,437
8/16/201640.1740.4339.8639.95651,440
8/15/201640.0540.7740.0040.27661,204
8/12/201640.2240.5939.8239.98782,637
8/11/201640.7040.9540.1440.44779,490
8/10/201640.5840.9840.1740.491,100,114
8/9/201640.8041.6540.5540.65842,340
8/8/201640.9841.6240.4340.711,013,062
8/5/201640.8241.3340.6640.911,010,185
8/4/201641.0841.1039.6640.431,877,446
8/3/201639.4639.8938.9439.531,270,890
8/2/201640.8240.9639.3239.542,043,183
8/1/201642.8042.9841.2741.591,474,413
7/29/201644.5045.3942.6642.753,321,568
7/28/201643.3743.9742.4442.551,945,427
7/27/201644.0744.1943.4743.73593,145
7/26/201642.7544.0942.7444.011,012,540
7/25/201643.6144.1742.8142.93711,778
7/22/201642.9543.9142.6943.761,115,881
7/21/201642.7543.1441.2142.252,156,772
7/20/201645.3045.6543.4243.811,808,846
7/19/201645.0045.6643.7444.892,821,937
7/18/201647.4948.2546.8847.81973,929
7/15/201647.2347.9746.4747.46899,709
7/14/201647.9048.3847.1747.551,122,995
7/13/201649.8050.0947.4447.541,313,752
7/12/201647.5149.0847.5048.931,521,650
7/11/201646.4647.3046.1846.961,032,877
7/8/201645.3746.4245.2846.031,094,150
7/7/201643.7445.3043.7445.181,020,013
7/6/201643.3143.8542.8143.641,235,645
7/5/201645.3245.3243.7244.31923,311
7/1/201644.8746.2444.8446.06865,568
6/30/201644.0844.9243.7244.87727,573
6/29/201642.3044.4542.3044.091,070,597
6/28/201641.6043.0041.1842.17822,804
6/27/201641.9942.2040.4941.311,500,876
6/24/201642.0042.9141.4642.292,710,424
6/23/201644.6144.9543.3043.89632,097
6/22/201643.7844.5143.5343.98508,082
6/21/201644.2444.7943.1443.57852,725
6/20/201644.4444.9943.6443.851,304,496
6/17/201642.2743.3942.2742.48805,944
6/16/201642.3642.5041.1442.331,017,065
6/15/201643.4243.8642.7042.941,044,167
6/14/201643.9144.2441.9442.761,337,088
6/13/201645.0445.1343.7844.301,528,735
6/10/201646.2246.8745.7945.811,139,800
6/9/201645.4346.9245.4346.78990,676
6/8/201644.1446.4044.1445.491,662,060
6/7/201642.8745.2242.5444.201,114,630
6/6/201642.9442.9441.9542.82718,623
6/3/201643.7443.7442.2042.94663,804
6/2/201643.2344.5842.6243.77784,316
6/1/201643.0243.5042.4143.42665,521
5/31/201643.6143.8542.8043.47642,571
5/27/201642.8343.6242.7143.54636,227
5/26/201642.7743.1842.0342.69458,321
5/25/201643.1843.1942.5142.79686,659
5/24/201641.8142.8341.7842.64478,680
5/23/201642.2342.6641.6541.72523,371
5/20/201642.0342.9441.9342.32563,455
5/19/201641.4342.2540.6841.821,054,536
5/18/201641.2142.9741.2141.95918,662
5/17/201641.3742.5540.7741.752,063,165
5/16/201640.1141.2539.8840.861,458,599
5/13/201639.5040.6739.4140.031,824,684
5/12/201640.7140.8738.8539.371,508,551
5/11/201642.7942.7940.5940.61476,223
5/10/201640.8241.7640.8241.63731,709
5/9/201641.3142.0840.7940.84569,280
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center