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 (%)
Nov 30, 2004
9.800
9.800
9.720
9.720
1,700
-0.03(-0.31%)
Nov 29, 2004
9.660
9.950
9.660
9.750
5,700
+0.15(+1.56%)
Nov 26, 2004
9.700
9.700
9.600
9.600
600
-0.01(-0.10%)
Nov 24, 2004
9.500
9.610
9.410
9.610
3,600
+0.16(+1.69%)
Nov 23, 2004
9.360
9.450
9.340
9.450
2,300
+0.00(+0.00%)
Nov 22, 2004
9.450
9.450
9.450
9.450
200
-0.45(-4.55%)
Nov 19, 2004
9.900
9.900
9.900
9.900
0
+0.00(+0.00%)
Nov 18, 2004
9.990
10.00
9.900
9.900
3,000
+0.00(+0.00%)
Nov 17, 2004
9.870
9.900
9.730
9.900
2,800
+0.05(+0.51%)
Nov 16, 2004
9.750
9.890
9.730
9.850
2,900
+0.15(+1.55%)
Nov 15, 2004
9.520
9.800
9.520
9.700
8,600
+0.14(+1.46%)
Nov 12, 2004
9.430
9.570
9.430
9.560
5,600
+0.13(+1.38%)
Nov 11, 2004
9.400
9.550
9.400
9.430
4,800
+0.13(+1.40%)
Nov 10, 2004
9.090
9.500
9.000
9.300
14,300
+0.39(+4.38%)
Nov 09, 2004
8.800
8.910
8.800
8.910
4,100
-0.06(-0.67%)
Nov 08, 2004
8.970
8.980
8.970
8.970
5,400
+0.05(+0.56%)
Nov 05, 2004
8.990
9.010
8.910
8.920
1,500
-0.09(-1.00%)
Nov 04, 2004
9.050
9.050
9.000
9.010
300
-0.09(-0.99%)
Nov 03, 2004
9.150
9.240
9.070
9.100
2,000
-0.05(-0.55%)
Nov 02, 2004
9.050
9.150
9.050
9.150
400
+0.03(+0.33%)
Nov 01, 2004
9.060
9.240
9.060
9.120
3,200
+0.07(+0.77%)
Oct 29, 2004
9.050
9.100
8.960
9.050
3,100
+0.06(+0.66%)
Oct 28, 2004
9.150
9.150
8.991
8.991
1,700
-0.23(-2.48%)
Oct 27, 2004
9.030
9.250
9.030
9.220
3,800
+0.21(+2.33%)
Oct 26, 2004
9.160
9.160
8.920
9.010
2,300
-0.09(-0.99%)
Oct 25, 2004
8.950
9.100
8.900
9.100
2,700
+0.06(+0.66%)
Oct 22, 2004
9.040
9.040
9.040
9.040
300
+0.00(+0.00%)
Oct 21, 2004
9.100
9.100
9.040
9.040
3,300
-0.06(-0.66%)
Oct 20, 2004
9.150
9.150
9.100
9.100
8,000
-0.02(-0.22%)
Oct 19, 2004
9.150
9.150
9.120
9.120
2,600
+0.07(+0.77%)
Oct 18, 2004
9.100
9.180
9.050
9.050
3,500
+0.05(+0.56%)
Oct 15, 2004
9.050
9.060
8.900
9.000
11,600
-0.05(-0.55%)
Oct 14, 2004
9.150
9.150
9.050
9.050
6,200
-0.19(-2.06%)
Oct 13, 2004
8.990
9.240
8.990
9.240
8,600
+0.33(+3.70%)
Oct 12, 2004
8.910
8.910
8.910
8.910
200
+0.00(+0.00%)
Oct 11, 2004
8.920
8.920
8.910
8.910
1,100
-0.04(-0.45%)
Oct 08, 2004
9.000
9.000
8.950
8.950
900
-0.15(-1.65%)
Oct 07, 2004
8.920
9.100
8.900
9.100
5,600
+0.20(+2.25%)
Oct 06, 2004
8.900
8.900
8.900
8.900
4,000
-0.03(-0.34%)
Oct 05, 2004
8.940
8.940
8.930
8.930
500
-0.06(-0.67%)
Oct 04, 2004
8.900
8.990
8.900
8.990
2,500
+0.18(+2.04%)
Oct 01, 2004
8.670
8.900
8.670
8.810
6,800
+0.06(+0.69%)
Sep 30, 2004
8.600
8.800
8.600
8.750
6,800
+0.15(+1.74%)
Sep 29, 2004
8.510
8.600
8.510
8.600
5,300
+0.09(+1.06%)
Sep 28, 2004
8.600
8.700
8.500
8.510
57,500
-0.14(-1.62%)
Sep 27, 2004
8.650
8.650
8.650
8.650
600
-0.10(-1.14%)
Sep 24, 2004
8.900
8.900
8.750
8.750
2,100
-0.15(-1.69%)
Sep 23, 2004
9.000
9.000
8.870
8.900
2,400
-0.14(-1.55%)
Sep 22, 2004
9.200
9.200
9.040
9.040
2,500
-0.06(-0.66%)
Sep 21, 2004
9.000
9.100
9.000
9.100
1,000
+0.15(+1.68%)
Sep 20, 2004
9.050
9.050
8.900
8.950
1,400
-0.17(-1.86%)
Sep 17, 2004
9.150
9.250
9.120
9.120
4,400
+0.02(+0.22%)
Sep 16, 2004
9.100
9.100
9.100
9.100
1,000
-0.10(-1.09%)
Sep 15, 2004
9.200
9.200
9.200
9.200
2,500
-0.04(-0.43%)
Sep 14, 2004
9.110
9.240
9.110
9.240
3,500
+0.17(+1.87%)
Sep 13, 2004
9.120
9.120
9.070
9.070
700
-0.08(-0.87%)
Sep 10, 2004
9.150
9.150
9.150
9.150
300
+0.08(+0.88%)
Sep 09, 2004
9.070
9.070
9.070
9.070
800
+0.11(+1.23%)
Sep 08, 2004
8.960
8.960
8.960
8.960
1,000
-0.10(-1.10%)
Sep 07, 2004
9.200
9.200
9.060
9.060
2,200
-0.14(-1.52%)
Sep 03, 2004
9.000
9.200
8.820
9.200
6,800
+0.11(+1.21%)
Sep 02, 2004
9.090
9.090
9.090
9.090
1,000
+0.06(+0.66%)
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
.