The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Spirit Airlines

  • SAVE
  • NASDAQ
  • Transportation and Environmental Services
  • Latest 59.87
  • Currency US$
  • Change 0.88
  • Percent Change 1.492 %
  • Volume 987,007
  • Wed Apr 23, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 59.87 Last Trade: Apr 23, 2014
Date High Low Open Close Volume
Apr 23 60.22 59.01 59.30 59.87 987,007
Apr 22 59.20 57.12 57.12 58.99 1,165,650
Apr 21 56.98 55.60 56.31 56.82 791,518
Apr 17 56.70 55.13 56.43 56.03 597,213
Apr 16 56.49 54.66 55.42 56.42 1,016,758
Apr 15 56.76 53.25 55.67 55.07 1,347,833
Apr 14 58.83 54.94 57.84 55.61 1,313,595
Apr 11 59.82 56.89 57.13 57.25 1,110,625
Apr 10 60.18 57.32 59.73 58.17 1,938,337
Apr 9 59.29 55.61 56.31 59.21 1,249,731
Apr 8 59.33 54.42 58.76 56.62 2,383,334
Apr 7 60.08 57.18 58.47 58.56 1,087,771
Apr 4 62.73 58.33 62.28 58.90 1,335,918
Apr 3 62.89 61.20 62.12 61.95 980,227
Apr 2 62.92 61.53 61.98 62.07 1,329,329
Apr 1 61.22 59.58 59.70 61.19 766,425
Mar 31 59.68 58.01 58.38 59.40 628,308
Mar 28 59.08 57.38 57.81 57.60 673,450
Mar 27 60.10 57.10 60.00 57.63 1,664,765
Mar 26 62.90 60.11 62.32 60.11 749,732
Mar 25 63.89 61.40 61.53 61.79 1,079,312
Mar 24 60.46 57.85 59.95 60.32 1,162,448
Mar 21 62.59 59.55 62.00 59.80 1,088,937
Mar 20 63.59 61.91 62.67 61.98 619,990
Mar 19 63.25 61.65 63.00 62.99 805,083
Mar 18 63.53 61.22 61.22 63.05 1,449,163
Mar 17 61.32 59.09 59.82 60.88 1,155,470
Mar 14 59.87 58.68 58.86 59.23 857,855
Mar 13 60.43 58.82 60.22 59.36 1,076,951
Mar 12 60.21 58.82 60.00 59.84 993,687