$50.61 -0.64 (%) Spirit Airlines Inc - NASDAQ

Sep. 1, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAVE historical data

Date Open High Low Close Volume
8/31/201550.1452.0050.1451.25929,029
8/28/201551.0851.6550.4650.641,479,485
8/27/201552.1952.7350.7851.152,603,226
8/26/201552.8853.3649.9251.083,438,173
8/25/201555.9656.6551.5251.541,534,961
8/24/201550.5855.8946.2753.971,372,233
8/21/201557.3157.3154.6355.031,710,955
8/20/201559.9160.3657.1757.311,088,647
8/19/201561.0461.5860.0960.64557,996
8/18/201561.9362.4160.8861.33603,711
8/17/201560.3262.3059.7362.10764,972
8/14/201559.6660.7759.5360.27569,270
8/13/201560.7661.1059.7059.96825,978
8/12/201560.4760.8458.2560.54954,249
8/11/201560.0162.4159.5361.161,354,629
8/10/201559.9660.4859.2459.47737,905
8/7/201560.3060.9058.6759.08979,552
8/6/201561.3261.9159.5760.26817,066
8/5/201559.8962.0059.5761.081,362,561
8/4/201559.5060.2159.1859.541,087,442
8/3/201559.5561.1258.8059.961,496,004
7/31/201559.6560.2659.3559.82673,505
7/30/201560.3460.5059.1859.71765,219
7/29/201561.1661.6059.9460.531,010,947
7/28/201560.1361.6559.8161.20995,476
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
  • Showing 1-100 of 1,073 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!