$78.23 -1.38 (%) Spirit Airlines Inc - NASDAQ

Feb. 27, 2015 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAVE historical data

Date Open High Low Close Volume
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
12/29/201475.6976.2674.8075.99489,695
12/26/201475.5976.4874.8475.84408,073
12/24/201474.5776.1474.2575.68324,130
12/23/201476.1976.5173.3174.16876,506
12/22/201475.0977.7075.0975.841,236,434
12/19/201472.8575.8072.0775.011,692,062
12/18/201472.7673.3371.3072.711,139,364
12/17/201470.4571.8368.5071.811,883,551
12/16/201469.2270.9568.2868.701,616,357
12/15/201468.4169.5166.7768.591,342,207
12/12/201470.0070.4067.6268.122,699,789
12/11/201473.7374.3368.7369.003,253,593
12/10/201475.2476.7173.4673.571,944,274
12/9/201477.9179.5070.1973.776,069,519
12/8/201484.2085.3583.9184.47813,605
12/5/201484.1684.7383.7584.25849,078
12/4/201482.6583.9982.0183.23701,763
12/3/201481.6182.5080.6181.61586,899
12/2/201480.6482.5180.4181.22804,674
12/1/201482.7283.9580.0180.771,036,681
11/28/201481.7583.9481.6082.691,158,874
11/26/201477.4679.0077.4678.20481,069
11/25/201477.3177.8576.3377.22634,527
11/24/201475.3477.3375.2077.29784,972
11/21/201475.7776.1374.4374.77749,247
11/20/201475.3275.9874.1575.05655,680
11/19/201476.0577.1275.4475.58704,492
11/18/201475.5076.9475.1076.331,001,014
11/17/201476.0276.8074.5275.111,113,604
11/14/201478.0678.1075.6476.151,274,634
11/13/201478.6279.2677.5178.10646,640
11/12/201478.7579.3278.0178.36569,641
11/11/201479.3379.9878.2078.801,016,422
11/10/201477.5379.0877.5079.05966,438
11/7/201477.4478.0676.4177.311,032,218
11/6/201475.7677.9775.4077.80813,664
11/5/201477.8577.8974.6975.411,104,521
11/4/201474.7677.3474.7676.621,572,908
11/3/201473.4875.1673.2674.501,324,696
10/31/201472.3773.9272.2073.111,192,288
10/30/201471.4072.0070.5070.90993,020
10/29/201471.4572.6170.3971.541,550,212
10/28/201468.7571.4765.5271.063,162,107
10/27/201465.4066.3764.0166.371,739,142
10/24/201463.2564.4662.9364.38656,628
10/23/201462.8964.8562.8163.521,036,757
10/22/201463.4863.9562.3562.531,112,476
10/21/201459.8063.3759.5063.203,206,193
10/20/201456.8358.9956.8358.963,193,804
10/17/201457.7457.8356.6356.792,227,814
10/16/201453.6655.9852.7555.663,810,039
10/15/201454.5255.6052.8653.972,507,427
10/14/201453.9856.4452.9855.373,294,812
10/13/201458.4559.0452.8153.313,153,300
10/10/201459.9361.3158.5458.752,030,373
10/9/201460.3060.7559.0760.192,020,673
10/8/201461.1161.4557.4460.174,665,550
10/7/201465.0265.4363.4663.52593,789
10/6/201467.3567.7765.3365.55777,698
10/3/201466.5867.6466.5567.37662,856
  • Showing 1-100 of 944 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center