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 (%)
May 31, 2012
8.931
9.000
8.810
8.900
13,815
-0.05(-0.56%)
May 30, 2012
8.900
8.950
8.731
8.950
7,100
-0.03(-0.33%)
May 29, 2012
8.890
8.980
8.800
8.980
16,136
+0.10(+1.13%)
May 25, 2012
8.840
8.950
8.710
8.880
6,000
+0.04(+0.45%)
May 24, 2012
8.690
8.850
8.650
8.840
18,732
+0.10(+1.14%)
May 23, 2012
8.700
8.740
8.490
8.740
42,638
-0.20(-2.24%)
May 22, 2012
8.730
8.940
8.650
8.940
22,151
+0.14(+1.59%)
May 21, 2012
8.720
8.820
8.700
8.800
15,600
+0.06(+0.69%)
May 18, 2012
8.630
8.750
8.630
8.740
10,140
+0.11(+1.27%)
May 17, 2012
8.820
8.820
8.525
8.630
43,721
-0.27(-3.03%)
May 16, 2012
8.940
8.940
8.830
8.900
7,684
+0.06(+0.68%)
May 15, 2012
9.070
9.070
8.530
8.840
23,795
-0.16(-1.78%)
May 14, 2012
9.240
9.300
8.840
9.000
49,787
-0.50(-5.26%)
May 11, 2012
9.630
9.700
9.220
9.500
27,600
-0.19(-1.96%)
May 10, 2012
9.790
9.799
9.560
9.690
21,656
-0.19(-1.92%)
May 09, 2012
9.940
9.950
9.500
9.880
28,700
-0.04(-0.40%)
May 08, 2012
9.840
9.920
9.410
9.920
41,043
+0.03(+0.30%)
May 07, 2012
9.990
9.990
9.730
9.890
17,530
-0.07(-0.70%)
May 04, 2012
9.970
10.00
9.880
9.960
2,495
+0.02(+0.20%)
May 03, 2012
9.950
10.00
9.940
9.940
637
-0.06(-0.60%)
May 02, 2012
10.05
10.05
9.960
10.00
33,418
+0.01(+0.10%)
May 01, 2012
10.05
10.05
9.680
9.990
10,549
-0.01(-0.10%)
Apr 30, 2012
10.07
10.09
9.890
10.00
16,235
+0.00(+0.00%)
Apr 27, 2012
10.00
10.01
9.830
10.00
20,399
+0.00(+0.00%)
Apr 26, 2012
9.860
10.00
9.860
10.00
16,899
+0.12(+1.21%)
Apr 25, 2012
9.740
9.880
9.680
9.880
9,482
+0.07(+0.71%)
Apr 24, 2012
9.820
9.820
9.290
9.810
13,345
-0.03(-0.30%)
Apr 23, 2012
9.750
9.890
9.250
9.840
12,686
-0.02(-0.20%)
Apr 20, 2012
9.810
9.860
9.770
9.860
4,050
+0.04(+0.41%)
Apr 19, 2012
9.800
9.900
9.700
9.820
12,230
+0.07(+0.72%)
Apr 18, 2012
9.720
9.770
9.490
9.750
7,004
+0.08(+0.83%)
Apr 17, 2012
9.690
9.850
9.360
9.670
34,190
-0.13(-1.33%)
Apr 16, 2012
9.800
9.900
9.760
9.800
30,018
-0.03(-0.31%)
Apr 13, 2012
10.07
10.07
9.760
9.830
20,360
-0.22(-2.19%)
Apr 12, 2012
9.970
10.05
9.911
10.05
14,075
+0.01(+0.10%)
Apr 11, 2012
9.940
10.04
9.890
10.04
8,874
+0.10(+1.01%)
Apr 10, 2012
9.940
10.00
9.910
9.940
17,730
-0.03(-0.30%)
Apr 09, 2012
10.00
10.00
9.930
9.970
20,450
-0.01(-0.10%)
Apr 05, 2012
10.00
10.00
9.900
9.980
20,503
-0.01(-0.10%)
Apr 04, 2012
9.990
10.00
9.820
9.990
39,615
-0.01(-0.10%)
Apr 03, 2012
9.920
10.00
9.440
10.00
61,171
+0.05(+0.50%)
Apr 02, 2012
9.650
9.990
9.560
9.950
50,947
+0.35(+3.65%)
Mar 30, 2012
9.610
9.620
9.500
9.600
22,838
+0.04(+0.42%)
Mar 29, 2012
9.270
9.610
9.270
9.560
71,312
+0.32(+3.46%)
Mar 28, 2012
9.263
9.270
9.040
9.240
6,572
+0.02(+0.22%)
Mar 27, 2012
9.230
9.300
9.150
9.220
26,870
+0.02(+0.22%)
Mar 26, 2012
9.220
9.220
9.100
9.200
5,753
+0.05(+0.55%)
Mar 23, 2012
9.180
9.220
9.150
9.150
4,725
-0.05(-0.54%)
Mar 22, 2012
9.120
9.200
9.030
9.200
7,274
+0.06(+0.66%)
Mar 21, 2012
9.000
9.160
9.000
9.140
3,100
+0.10(+1.11%)
Mar 20, 2012
9.030
9.170
9.000
9.040
20,500
-0.03(-0.33%)
Mar 19, 2012
9.010
9.130
8.940
9.070
13,895
+0.08(+0.89%)
Mar 16, 2012
9.100
9.170
8.990
8.990
48,517
-0.06(-0.66%)
Mar 15, 2012
9.140
9.150
8.970
9.050
55,306
-0.11(-1.20%)
Mar 14, 2012
9.000
9.160
8.940
9.160
10,782
+0.17(+1.89%)
Mar 13, 2012
9.120
9.120
8.830
8.990
16,355
-0.17(-1.86%)
Mar 12, 2012
9.260
9.260
9.130
9.160
9,730
+0.01(+0.11%)
Mar 09, 2012
9.030
9.300
8.950
9.150
10,763
+0.07(+0.77%)
Mar 08, 2012
9.050
9.080
8.970
9.080
1,961
+0.07(+0.78%)
Mar 07, 2012
8.880
9.019
8.880
9.010
6,285
+0.15(+1.69%)
Mar 06, 2012
9.150
9.150
8.790
8.860
20,105
-0.32(-3.49%)
Mar 05, 2012
9.270
9.300
9.120
9.180
21,071
-0.10(-1.08%)
Mar 02, 2012
9.250
9.300
9.030
9.280
82,042
-0.05(-0.54%)
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
.