$59.78 0.00 (%) Spirit Airlines Inc - NASDAQ

Jul. 27, 2015 | 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
7/27/201560.1160.4059.1159.781,176,374
7/24/201562.0062.1159.3560.332,138,771
7/23/201562.1062.1160.6561.371,594,967
7/22/201560.1060.9359.7360.051,122,051
7/21/201559.7760.3759.4960.01687,169
7/20/201560.0360.2959.5760.09894,743
7/17/201559.8360.3459.4460.16719,891
7/16/201559.7659.9458.7359.471,059,384
7/15/201558.0159.7057.9859.352,176,450
7/14/201558.4159.5057.2658.817,843,174
7/13/201564.4264.8163.4863.54948,359
7/10/201562.0063.3961.9263.281,071,359
7/9/201561.1161.5460.7260.91717,978
7/8/201561.2762.0060.2660.451,013,561
7/7/201561.2861.9959.8461.731,131,873
7/6/201561.2861.6960.2461.001,284,629
7/2/201562.1062.8560.6960.961,389,310
7/1/201563.7463.9459.5061.862,457,687
6/30/201562.0063.6061.8762.101,394,412
6/29/201561.6163.4161.1061.28945,357
6/26/201563.7863.8762.0062.301,394,518
6/25/201564.3564.9163.2163.49799,738
6/24/201565.5465.6563.8964.151,056,030
6/23/201565.1366.1864.7865.381,552,151
6/22/201563.9964.6263.1064.53900,499
6/19/201562.7363.4962.2262.331,275,682
6/18/201561.0362.5360.5962.422,048,358
6/17/201563.2463.2462.0162.42795,338
6/16/201562.9663.6162.1762.76826,243
6/15/201563.4063.9462.7563.03748,006
6/12/201562.6664.4962.6663.85924,349
6/11/201562.4763.3562.1063.10972,224
6/10/201562.4863.9961.9362.28977,400
6/9/201562.7663.2560.4162.203,029,414
6/8/201565.1565.5963.3563.851,478,385
6/5/201564.9065.9264.4465.371,086,097
6/4/201565.5166.8464.5564.961,649,170
6/3/201564.6266.0364.2265.661,260,412
6/2/201565.5065.5063.7664.431,280,674
6/1/201564.4665.6963.0665.362,942,159
5/29/201561.2763.7160.5363.572,342,290
5/28/201561.5562.0060.1261.301,180,938
5/27/201560.4461.9360.3161.60943,642
5/26/201562.4062.8959.7059.981,851,099
5/22/201563.0463.4062.1762.34678,403
5/21/201562.6863.6361.3562.901,492,667
5/20/201567.0467.1962.2562.624,221,825
5/19/201569.1269.2367.0267.10950,766
5/18/201567.6668.4266.8868.16677,386
5/15/201568.2068.2466.8167.11663,133
5/14/201567.1068.1366.9567.95720,646
5/13/201567.6468.5766.6966.82922,513
5/12/201565.7767.8665.7767.60677,159
5/11/201568.2169.0067.9268.021,017,241
5/8/201568.0968.9667.8668.141,071,302
5/7/201566.6568.6266.5968.091,129,220
5/6/201566.5067.6365.0266.781,286,975
5/5/201568.5868.7566.6166.791,588,197
5/4/201569.1271.2368.5269.071,156,926
5/1/201568.9370.3668.6469.491,546,214
4/30/201571.1371.6668.2868.472,466,985
4/29/201576.0576.2369.0170.665,956,027
4/28/201577.5778.2976.1877.881,530,721
4/27/201578.7278.9676.9877.351,297,705
4/24/201577.2577.8176.6177.42694,220
4/23/201577.2577.9976.6476.99880,861
4/22/201577.3877.3876.4177.26721,297
4/21/201576.0477.4175.8077.06648,442
4/20/201575.3976.0775.0875.97529,212
4/17/201575.2275.6174.6675.08615,197
4/16/201576.2676.9075.6175.72779,012
4/15/201576.1277.9975.3476.55822,683
4/14/201575.3176.3075.1275.75640,303
4/13/201574.5876.7074.5875.61777,465
4/10/201574.5076.0374.4274.96801,609
4/9/201575.6976.4374.1474.59770,901
4/8/201574.4275.6874.1275.55843,371
4/7/201573.8275.4073.7974.05710,363
4/6/201574.3874.9573.6573.86893,921
4/2/201575.0376.2174.4775.711,067,574
4/1/201576.4876.4874.2975.15972,385
3/31/201578.1878.4377.0077.36995,211
3/30/201577.2078.3677.0678.30953,623
3/27/201574.4176.7074.0576.641,061,973
3/26/201572.1074.4371.2873.671,153,764
3/25/201576.8677.0174.1174.15889,586
3/24/201577.5677.9676.8377.21603,160
3/23/201579.9879.9877.6877.71795,824
3/20/201580.3080.3279.3379.79762,388
3/19/201580.8480.8479.1679.95610,252
3/18/201579.5179.8078.5079.47743,677
3/17/201579.7380.0078.5579.51785,781
3/16/201578.5378.6777.1178.65992,964
3/13/201576.6177.8876.0776.58864,491
3/12/201574.6076.9074.4376.611,011,150
3/11/201574.4575.0772.9574.36719,460
3/10/201574.3774.6472.7373.19919,849
3/9/201574.4975.0873.3674.861,035,315
3/6/201576.0176.7574.8575.10691,810
3/5/201576.8676.8675.4076.32512,161
  • Showing 1-100 of 1,048 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!