Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sparton Corp
(NY:
SPA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
27.20
28.19
27.00
27.87
44,942
-0.16(-0.57%)
Jan 30, 2014
27.71
28.26
27.36
28.03
72,139
+0.67(+2.45%)
Jan 29, 2014
29.05
29.05
26.77
27.36
118,671
-2.02(-6.88%)
Jan 28, 2014
29.23
29.39
29.23
29.38
56,902
+0.10(+0.34%)
Jan 27, 2014
29.45
29.55
29.21
29.28
72,642
-0.05(-0.17%)
Jan 24, 2014
29.37
29.75
29.06
29.33
125,644
-0.26(-0.88%)
Jan 23, 2014
29.63
29.82
29.43
29.59
32,176
-0.11(-0.37%)
Jan 22, 2014
29.94
30.00
29.46
29.70
62,529
-0.11(-0.37%)
Jan 21, 2014
30.36
30.65
29.40
29.81
67,724
-0.22(-0.73%)
Jan 17, 2014
29.67
30.03
30.03
30.03
72,500
+0.43(+1.45%)
Jan 16, 2014
29.25
29.98
29.11
29.60
60,477
+0.48(+1.65%)
Jan 15, 2014
28.79
29.14
28.70
29.12
50,519
+0.33(+1.15%)
Jan 14, 2014
28.51
28.80
28.50
28.79
40,277
+0.35(+1.23%)
Jan 13, 2014
28.40
28.76
28.18
28.44
36,862
-0.07(-0.25%)
Jan 10, 2014
28.53
28.90
28.12
28.51
66,674
-0.07(-0.24%)
Jan 09, 2014
28.46
28.87
28.18
28.58
74,923
+0.14(+0.49%)
Jan 08, 2014
28.36
28.47
28.11
28.44
32,398
+0.14(+0.49%)
Jan 07, 2014
27.61
28.42
27.56
28.30
46,475
+0.84(+3.06%)
Jan 06, 2014
27.60
27.61
27.30
27.46
41,434
-0.08(-0.29%)
Jan 03, 2014
27.40
27.56
27.30
27.54
28,331
+0.13(+0.47%)
Jan 02, 2014
27.94
27.94
27.22
27.41
50,109
-0.54(-1.93%)
Dec 31, 2013
27.16
27.95
27.95
27.95
97,600
+0.54(+1.97%)
Dec 30, 2013
27.47
27.49
27.05
27.41
30,342
-0.07(-0.25%)
Dec 27, 2013
27.37
27.53
26.20
27.48
42,131
+0.24(+0.88%)
Dec 26, 2013
27.05
27.34
26.90
27.24
37,470
+0.28(+1.04%)
Dec 24, 2013
26.84
27.00
26.27
26.96
13,938
+0.12(+0.45%)
Dec 23, 2013
25.53
26.89
25.53
26.84
84,391
+1.32(+5.17%)
Dec 20, 2013
25.00
25.52
24.97
25.52
79,642
+0.53(+2.12%)
Dec 19, 2013
24.84
25.00
24.71
24.99
24,503
-0.01(-0.04%)
Dec 18, 2013
24.31
25.00
24.19
25.00
28,863
+0.53(+2.17%)
Dec 17, 2013
24.87
24.87
23.59
24.47
51,822
-0.62(-2.47%)
Dec 16, 2013
24.62
25.10
24.22
25.09
36,992
+0.67(+2.74%)
Dec 13, 2013
24.22
24.57
23.53
24.42
43,463
+0.15(+0.62%)
Dec 12, 2013
23.74
24.36
23.47
24.27
52,461
+0.49(+2.06%)
Dec 11, 2013
24.28
24.28
23.01
23.78
101,858
-0.39(-1.61%)
Dec 10, 2013
24.29
24.53
23.99
24.17
67,519
-0.08(-0.33%)
Dec 09, 2013
24.81
24.81
24.15
24.25
55,954
-0.49(-1.98%)
Dec 06, 2013
24.56
25.12
24.25
24.74
28,139
+0.48(+1.98%)
Dec 05, 2013
24.67
24.85
24.15
24.26
30,349
-0.49(-1.98%)
Dec 04, 2013
24.25
25.08
24.17
24.75
56,564
+0.48(+1.98%)
Dec 03, 2013
24.19
24.64
24.15
24.27
29,661
+0.09(+0.37%)
Dec 02, 2013
25.79
25.79
24.15
24.18
72,115
-1.58(-6.13%)
Nov 29, 2013
25.15
25.78
25.15
25.76
9,043
+0.86(+3.45%)
Nov 27, 2013
25.55
25.59
24.54
24.90
42,141
-0.55(-2.16%)
Nov 26, 2013
25.03
25.54
24.64
25.45
46,962
+0.38(+1.52%)
Nov 25, 2013
25.27
25.48
24.95
25.07
65,140
+0.02(+0.08%)
Nov 22, 2013
25.65
25.90
25.00
25.05
29,709
-0.55(-2.15%)
Nov 21, 2013
24.78
25.74
24.70
25.60
63,443
+0.97(+3.94%)
Nov 20, 2013
24.57
24.82
24.27
24.63
39,632
+0.21(+0.86%)
Nov 19, 2013
24.21
25.14
24.17
24.42
52,987
+0.26(+1.08%)
Nov 18, 2013
24.76
24.98
24.15
24.16
135,282
-0.60(-2.42%)
Nov 15, 2013
24.89
25.19
24.56
24.76
50,834
-0.18(-0.72%)
Nov 14, 2013
26.23
26.25
24.88
24.94
66,579
-1.21(-4.63%)
Nov 13, 2013
25.89
26.30
25.79
26.15
45,481
+0.11(+0.42%)
Nov 12, 2013
26.07
26.33
25.65
26.04
39,397
-0.01(-0.04%)
Nov 11, 2013
25.97
26.35
25.66
26.05
51,699
-0.11(-0.42%)
Nov 08, 2013
24.35
26.26
24.35
26.16
58,278
+1.84(+7.57%)
Nov 07, 2013
24.32
24.45
24.15
24.32
57,963
+0.16(+0.66%)
Nov 06, 2013
26.40
26.98
24.15
24.16
248,164
-1.18(-4.66%)
Nov 05, 2013
25.31
25.74
24.91
25.34
57,366
+0.03(+0.12%)
Nov 04, 2013
24.86
26.03
24.84
25.31
120,362
+0.45(+1.81%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.