$42.43 -2.97 (%) Spirit Airlines Inc - NASDAQ

Feb. 5, 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
2/5/201645.0145.9541.7942.431,690,993
2/4/201643.4045.7542.9945.401,881,461
2/3/201642.5643.7440.4543.611,248,523
2/2/201644.4644.7541.8542.462,052,766
2/1/201641.6745.5441.4744.732,361,409
1/29/201639.0242.0738.8441.801,710,799
1/28/201642.6942.9738.4239.501,466,322
1/27/201642.5642.9440.7841.061,168,486
1/26/201641.5242.4540.9342.321,257,673
1/25/201643.4243.5041.3341.541,801,415
1/22/201644.9645.6242.4543.402,302,148
1/21/201640.7345.2340.7344.464,667,403
1/20/201639.5643.0538.0942.004,982,760
1/19/201639.0039.5037.5037.903,098,103
1/15/201637.7339.9337.5938.582,784,219
1/14/201636.5539.1335.1739.002,501,092
1/13/201638.9539.1036.2636.532,037,698
1/12/201638.0039.0937.1538.891,792,722
1/11/201638.5838.9736.7137.861,753,004
1/8/201640.2440.6738.4838.541,545,135
1/7/201639.6441.2539.4640.072,056,766
1/6/201641.2743.3940.7141.272,540,663
1/5/201639.4642.3539.4641.503,811,770
1/4/201638.9239.4538.4439.182,007,635
12/31/201540.7841.0039.3039.851,658,674
12/30/201542.2642.5441.0541.14853,798
12/29/201542.1842.5041.5542.46969,204
12/28/201543.3343.6042.0342.201,041,856
12/24/201542.2643.8642.0643.33801,580
12/23/201542.4642.9041.4442.331,456,335
12/22/201542.3443.2841.7242.351,949,686
12/21/201540.9341.3040.5441.121,343,012
12/18/201540.1541.2240.0340.411,775,872
12/17/201541.7442.4540.4040.431,994,575
12/16/201543.2444.2640.0441.474,195,761
12/15/201541.9943.2541.8543.102,083,997
12/14/201542.5942.8540.3741.862,469,501
12/11/201541.8942.4941.4541.592,032,745
12/10/201541.4842.9140.7742.381,625,496
12/9/201539.8442.3339.7641.232,028,481
12/8/201542.9142.9138.6440.742,974,591
12/7/201543.5744.4542.3742.673,143,379
12/4/201542.2243.6742.2043.012,943,943
12/3/201540.2642.9240.2641.594,293,544
12/2/201539.0040.8738.7840.433,554,586
12/1/201536.8838.9136.7738.402,441,408
11/30/201535.2636.8835.2536.771,385,146
11/27/201536.0136.7835.5136.20748,165
11/25/201535.9636.2435.5036.01919,822
11/24/201536.2136.6334.9935.632,138,298
11/23/201536.0437.2435.5336.761,436,630
11/20/201536.6337.4135.8736.161,985,325
11/19/201536.6036.9935.9036.832,365,738
11/18/201535.9635.9634.6335.842,184,460
11/17/201534.2535.8034.0335.263,517,386
11/16/201533.4234.2932.7333.572,108,864
11/13/201534.0534.2733.1333.771,028,484
11/12/201534.4035.1033.8234.301,209,978
11/11/201535.0335.7034.5334.651,613,978
11/10/201535.5636.0834.5835.221,868,827
11/9/201536.4236.6035.6136.021,479,369
11/6/201535.9436.8735.7636.561,450,448
11/5/201534.5136.1634.5135.961,920,596
11/4/201535.5435.6534.2934.652,146,347
11/3/201535.7736.2735.0635.361,986,312
11/2/201536.8237.6735.1935.232,982,508
10/30/201537.4938.7136.6537.123,363,417
10/29/201535.2737.1534.4337.133,834,463
10/28/201534.7635.4234.4134.642,719,364
10/27/201537.5037.5033.8034.668,082,023
10/26/201539.2139.5037.7937.875,486,838
10/23/201543.3143.5839.1239.795,547,928
10/22/201543.8344.0042.6843.041,325,974
10/21/201544.1144.5043.2343.38987,100
10/20/201543.7944.1842.8743.961,675,852
10/19/201542.9043.6742.3443.082,403,058
10/16/201544.3945.0042.3442.386,823,174
10/15/201551.0651.0649.2950.06921,608
10/14/201549.9050.3948.9650.161,134,581
10/13/201551.1651.1648.6449.48830,486
10/12/201550.8051.2649.8150.11837,648
10/9/201549.0751.2848.9650.80994,879
10/8/201548.2549.0447.6848.80688,323
10/7/201547.4149.0246.9148.611,081,562
10/6/201548.7449.2047.2647.41647,214
10/5/201547.8849.4347.6048.721,149,015
10/2/201546.4047.7245.7547.70964,374
10/1/201547.3947.4246.3447.27824,383
9/30/201547.4648.0446.4647.30879,733
9/29/201547.2547.8446.5746.95778,989
9/28/201548.3348.5946.9047.29945,387
9/25/201549.4749.8348.2148.72706,571
9/24/201548.2448.7547.7648.29798,975
9/23/201549.7849.8448.1449.19708,174
9/22/201549.7450.3949.1349.50794,410
9/21/201551.3451.8450.4450.76643,930
9/18/201552.0752.4450.5250.701,298,918
9/17/201549.6752.7649.6752.491,562,561
9/16/201549.1749.9948.8849.21879,089
9/15/201548.8949.4748.6549.18740,289
  • Showing 1-100 of 1,182 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center