$43.54 +0.85 (%) Spirit Airlines Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAVE historical data

Date Open High Low Close Volume
5/26/201642.7743.1842.0342.69458,321
5/25/201643.1843.1942.5142.79686,659
5/24/201641.8142.8341.7842.64478,680
5/23/201642.2342.6641.6541.72523,371
5/20/201642.0342.9441.9342.32563,455
5/19/201641.4342.2540.6841.821,054,536
5/18/201641.2142.9741.2141.95918,662
5/17/201641.3742.5540.7741.752,063,165
5/16/201640.1141.2539.8840.861,458,599
5/13/201639.5040.6739.4140.031,824,684
5/12/201640.7140.8738.8539.371,508,551
5/11/201642.7942.7940.5940.61476,223
5/10/201640.8241.7640.8241.63731,709
5/9/201641.3142.0840.7940.84569,280
5/6/201641.3641.9240.4841.081,141,050
5/5/201641.9543.1441.4541.891,035,351
5/4/201642.7343.1141.3041.351,189,985
5/3/201643.5843.9942.8543.151,423,422
5/2/201645.4845.6843.5743.821,511,917
4/29/201644.1445.0443.0143.931,394,816
4/28/201646.6346.6744.6044.671,042,746
4/27/201646.9047.9846.0946.242,133,482
4/26/201649.5052.2046.6747.432,911,114
4/25/201649.7450.2549.3349.58873,745
4/22/201649.3550.2549.2649.70805,513
4/21/201651.4551.8850.2850.35889,803
4/20/201651.8452.6050.8051.391,629,966
4/19/201650.9853.5350.7052.963,116,299
4/18/201650.1050.3749.3850.051,391,668
4/15/201649.4650.1749.2250.111,083,893
4/14/201648.3350.0448.1149.141,525,883
4/13/201645.2748.2745.0048.001,084,227
4/12/201645.3346.1645.0545.59991,504
4/11/201646.3947.3345.6845.89764,983
4/8/201646.2647.3245.9646.72635,959
4/7/201645.9846.7645.6145.91678,474
4/6/201646.5046.7645.5046.26659,401
4/5/201647.1448.4946.5946.71794,667
4/4/201647.2549.3346.6948.421,666,644
4/1/201647.6147.7146.7747.001,131,949
3/31/201648.3448.5647.7947.98880,071
3/30/201648.5048.7547.6048.33534,551
3/29/201647.0648.6947.0548.45901,135
3/28/201647.0547.4446.7047.16736,439
3/24/201647.0647.3446.5047.281,064,801
3/23/201647.5948.1546.2447.091,957,704
3/22/201648.0348.4947.5147.55933,799
3/21/201650.0250.1548.7648.95655,629
3/18/201647.9149.5647.9149.321,372,419
3/17/201647.7248.2047.0647.87780,503
3/16/201646.6747.8246.4747.70647,906
3/15/201647.1047.3146.2246.69757,392
3/14/201647.6447.8546.9647.151,251,709
3/11/201648.3848.9647.6247.71883,237
3/10/201645.8748.0945.7647.971,926,667
3/9/201647.2447.6545.7747.101,078,644
3/8/201648.5048.7046.2747.441,594,477
3/7/201649.2849.9148.4849.67791,592
3/4/201650.1551.6349.4449.741,520,447
3/3/201649.7050.2549.1250.14693,558
3/2/201649.4149.9548.5849.92903,903
3/1/201647.8549.2347.8549.011,086,295
2/29/201647.8248.9347.3247.75922,089
2/26/201648.0148.7947.1948.071,700,505
2/25/201647.4448.3446.9247.50942,353
2/24/201646.4047.2445.6447.03912,981
2/23/201648.3948.3946.3546.691,362,488
2/22/201647.2548.9847.1347.541,448,744
2/19/201646.1548.1046.0546.871,166,579
2/18/201646.7447.2646.0246.751,156,908
2/17/201646.6048.5946.5546.792,042,605
2/16/201645.0046.4944.4546.021,974,914
2/12/201642.3344.7942.3044.431,300,524
2/11/201641.8043.8141.7542.651,667,171
2/10/201642.2344.9842.2343.162,539,904
2/9/201639.8144.3438.4642.733,850,496
2/8/201641.9241.9539.5740.382,436,302
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center