SPIRIT AIRLINES Inc

(NASDAQ: SAVE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.12Up+0.58+0.87%Today's Close  |  67.05 -0.07 -0.11% After hours
Find prices for:
SPIRIT AIRLINES Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 68.78 67.09 67.31 67.92 896,690
07/18/2014 67.65 65.86 65.99 67.51 702,904
07/11/2014 64.78 63.51 64.44 63.78 403,107
07/03/2014 64.87 63.86 64.26 64.37 637,579
06/27/2014 63.25 61.29 62.09 63 7,788,058
06/20/2014 64.53 62.85 63.01 63.8 870,071
06/13/2014 61.66 59.5 59.76 61.42 1,135,691
06/06/2014 63.36 61.82 62.3 63.09 1,122,710
05/30/2014 59.75 58.7 59.73 59.08 417,490
05/23/2014 57.98 56.05 56.28 57.49 482,219
05/16/2014 54.84 53.27 54.62 54.22 771,497
05/09/2014 55.92 54.52 55.62 55.48 582,452
05/02/2014 57.4 56.5 57 56.99 1,002,314
04/25/2014 60.65 58.56 60.51 58.65 994,639
04/17/2014 56.7 55.13 56.43 56.03 597,213
04/11/2014 59.82 56.89 57.13 57.25 1,110,625
04/04/2014 62.73 58.33 62.28 58.9 1,335,918
03/28/2014 59.08 57.38 57.81 57.6 673,449
03/21/2014 62.59 59.55 62 59.8 1,088,937
03/14/2014 59.87 58.68 58.86 59.23 857,855
03/07/2014 59.25 57.05 59.03 57.69 1,170,795
02/28/2014 57.67 55.81 56.14 56.48 905,289
02/21/2014 54.34 52.75 52.79 54.29 1,365,532
02/14/2014 47.19 46.25 46.8 47.06 683,786
02/07/2014 46.5 45.18 45.61 46 987,303
01/31/2014 47.95 46.11 46.3 46.9 640,673
01/24/2014 50.08 47.02 49.58 47.68 872,032
01/17/2014 50.43 49.78 50 50 683,224
01/10/2014 49.3 47.53 48.11 47.92 1,000,807
01/03/2014 47.77 45.62 45.75 47.58 937,640
12/27/2013 46.17 44.44 46.17 44.88 550,854
12/20/2013 46.78 44 44.52 46.06 1,877,959
12/13/2013 44.29 42.62 43.39 43.04 745,613
12/06/2013 44.62 43.57 44.29 44.17 472,954
11/29/2013 46.92 45.56 46.84 45.87 363,837
11/22/2013 44.95 44.24 44.82 44.62 484,269
11/15/2013 45.22 44.03 44.85 44.53 720,942
11/08/2013 43.96 41.55 41.55 43.3 907,360
11/01/2013 43.79 42.15 43.16 42.89 1,422,852
10/25/2013 42.36 41.84 42.25 41.91 674,209
10/18/2013 44.24 42.77 43.53 43.05 828,082
10/11/2013 39.88 36.7 37 39.11 3,250,922
10/04/2013 35.54 34.53 34.86 34.8 672,507
09/27/2013 34.85 33.13 34.34 34.4 1,013,674
09/20/2013 35.16 34.57 34.67 34.9 1,479,676
09/13/2013 33.33 32.89 32.99 33.14 1,056,476
09/06/2013 31.69 30.92 31.65 31.19 385,744
08/30/2013 31.81 31.06 31.5 31.17 477,660
08/23/2013 31.61 31.12 31.33 31.59 378,143
08/16/2013 31.39 30.63 30.81 31.23 650,858
08/09/2013 34.61 34.18 34.39 34.35 1,000,719
08/02/2013 34.19 33.18 33.31 34.1 825,755
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:21 PM ET