$62.34 -0.56 (%) Spirit Airlines Inc - NASDAQ

May. 22, 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
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
3/4/201575.8576.6175.3576.38562,376
3/3/201575.8077.1675.0476.25749,328
3/2/201575.4277.6874.3576.591,730,950
2/27/201579.4079.4077.6577.781,225,909
2/26/201580.4180.7678.5979.61816,539
2/25/201581.8882.1279.2879.681,003,457
2/24/201580.8482.2080.0182.03881,431
2/23/201582.0482.4980.5081.00702,228
2/20/201580.1382.2379.3781.77876,445
2/19/201582.5883.4580.3680.551,271,696
2/18/201578.4880.0178.2979.95687,813
2/17/201579.3979.7278.2078.29814,505
2/13/201580.0080.0078.8379.321,223,628
2/12/201578.5580.1978.2480.121,330,709
2/11/201581.0081.2378.8479.241,962,816
2/10/201577.5180.3775.5580.052,551,696
2/9/201576.8077.0074.8176.011,202,957
2/6/201577.2178.8676.1177.44987,598
2/5/201577.1877.5075.1377.38810,180
2/4/201574.6178.0574.6177.31782,810
2/3/201574.7175.3272.0874.511,330,775
2/2/201574.9875.8670.6675.861,650,523
1/30/201578.7978.9973.8874.141,667,787
1/29/201577.1680.3476.3579.801,345,354
1/28/201579.5080.0776.5976.91735,429
1/27/201577.8380.0776.8578.87803,541
1/26/201578.4480.0178.0779.181,124,507
1/23/201579.4180.8777.5778.391,292,766
1/22/201576.3580.8374.8179.982,369,594
1/21/201573.9075.8073.0074.70673,608
1/20/201572.4974.6171.9573.901,097,012
1/16/201570.0871.1069.6070.94882,882
1/15/201570.3671.9969.9170.36714,932
1/14/201569.8771.9968.5170.44725,955
1/13/201570.4372.9270.1270.99912,205
1/12/201573.1073.4969.3069.642,088,567
1/9/201576.1276.3673.0573.111,214,162
1/8/201575.5276.1674.3175.78813,118
1/7/201574.3474.7772.9174.76828,621
1/6/201574.7175.3570.3373.181,456,330
1/5/201574.1375.7873.5074.38980,331
1/2/201576.5676.5973.5974.241,079,235
12/31/201476.8376.9675.4875.58891,058
12/30/201475.6976.7075.2876.43555,070
  • Showing 1-100 of 1,004 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center