Spirit Airlines Inc $70.50

down -1.20


19/8/2014 04:00 PM  |  NASDAQ : SAVE  
Industries : Transportation / Major Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAVE historical data

Date Open High Low Close Volume
8/19/201472.0072.0070.4670.50488,990
8/18/201469.8471.7169.5071.70715,772
8/15/201469.8869.9768.2669.26435,668
8/14/201469.1969.8168.9769.46448,249
8/13/201467.5769.0367.5668.96456,358
8/12/201468.1168.4366.7367.28605,020
8/11/201466.9368.0566.6967.93562,736
8/8/201465.0466.6463.9366.50537,777
8/7/201465.4966.2564.7065.02618,191
8/6/201464.0765.5063.1065.26538,366
8/5/201465.4366.1264.2064.56373,151
8/4/201466.0566.4064.7965.63394,959
8/1/201465.3766.1564.3365.55486,988
7/31/201466.4766.7065.2765.42668,532
7/30/201467.3467.4866.5467.12712,507
7/29/201469.5970.0066.2466.541,199,495
7/28/201468.5168.7667.1467.72834,912
7/25/201467.3168.7867.0967.92896,690
7/24/201468.8068.9567.1067.35843,241
7/23/201467.6368.6067.6368.57514,377
7/22/201467.8268.4767.1067.50633,321
7/21/201466.5067.7166.0967.56793,339
7/18/201465.9967.6565.8667.51702,904
7/17/201466.0567.1765.2765.72651,650
7/16/201466.5667.6766.1966.51984,266
7/15/201465.2365.9763.9465.69962,893
7/14/201464.2364.5963.7364.00523,820
7/11/201464.4464.7863.5163.78403,107
7/10/201462.4365.1462.0064.32838,101
7/9/201463.0063.7962.6763.52534,209
7/8/201463.0663.0660.8862.411,530,576
7/7/201464.1964.2863.2563.351,167,377
7/3/201464.2664.8763.8664.37637,579
7/2/201464.5164.6463.6564.06824,272
7/1/201463.3965.0763.3664.78825,523
6/30/201463.4164.1562.9963.24812,054
6/27/201462.0963.2561.2963.007,788,058
6/26/201462.8363.2762.1062.45737,839
6/25/201462.0063.0761.8362.83707,369
6/24/201463.0064.0462.5062.52774,788
6/23/201463.8964.9463.3763.50888,283
6/20/201463.0164.5362.8563.80870,071
6/19/201462.7763.3662.5963.07764,224
6/18/201462.5062.6961.8962.54844,114
6/17/201461.4962.7261.2162.41578,390
6/16/201461.1562.0361.0161.321,005,665
6/13/201459.7661.6659.5061.421,135,691
6/12/201461.0161.1359.9760.072,463,043
6/11/201460.9561.7960.8661.46991,846
6/10/201462.0062.3661.3061.77733,711
6/9/201463.4163.9662.0162.411,257,087
6/6/201462.3063.3661.8263.091,122,710
6/5/201460.8462.0360.6361.83854,382
6/4/201459.6260.6959.4560.62740,374
6/3/201459.2860.6459.1760.021,034,106
6/2/201459.0060.3758.2559.85585,099
5/30/201459.7359.7558.7059.08417,490
5/29/201459.4159.7958.6059.55489,924
5/28/201459.0059.8958.1159.41710,747
5/27/201457.3359.0457.3159.02851,091
5/23/201456.2857.9856.0557.49482,219
5/22/201456.2556.7256.0256.41493,796
5/21/201456.0056.4955.8956.07710,575
5/20/201456.6856.8455.0755.70903,970
5/19/201454.1056.3253.6556.32745,910
5/16/201454.6254.8453.2754.22771,497
5/15/201455.6855.7653.8855.16664,130
5/14/201457.2957.5755.6455.91460,863
5/13/201457.2657.7856.5357.26527,696
5/12/201455.5157.6655.2057.30658,140
5/9/201455.6255.9254.5255.48582,452
5/8/201455.8457.1055.5155.93822,539
5/7/201455.3656.2955.0455.98778,213
5/6/201455.7656.2254.9555.21714,495
5/5/201456.5856.6555.6655.85908,628
5/2/201457.0057.4056.5056.991,002,314
5/1/201456.9058.3456.8556.99875,437
4/30/201456.6557.2856.0056.841,110,027
4/29/201458.5259.4154.6956.691,931,089
4/28/201459.9460.3557.0158.431,039,487
4/25/201460.5160.6558.5658.65994,639
4/24/201460.4961.4459.4460.611,897,305
4/23/201459.3060.2259.0159.87987,007
4/22/201457.1259.2057.1258.991,165,650
4/21/201456.3156.9855.6056.82791,518
4/17/201456.4356.7055.1356.03597,213
4/16/201455.4256.4954.6656.421,016,758
4/15/201455.6756.7653.2555.071,347,833
4/14/201457.8458.8354.9455.611,313,595
4/11/201457.1359.8256.8957.251,110,625
4/10/201459.7360.1857.3258.171,938,337
4/9/201456.3159.2955.6159.211,249,731
4/8/201458.7659.3354.4256.622,383,334
4/7/201458.4760.0857.1858.561,087,771
4/4/201462.2862.7358.3358.901,335,918
4/3/201462.1262.8961.2061.95980,227
4/2/201461.9862.9261.5362.071,329,329
4/1/201459.7061.2259.5861.19766,425
3/31/201458.3859.6858.0159.40628,308
3/28/201457.8159.0857.3857.60673,450
Trading Center