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 (%)
Sep 30, 2002
8.380
8.380
8.350
8.350
300
-0.05(-0.60%)
Sep 27, 2002
8.400
8.400
8.400
8.400
0
+0.00(+0.00%)
Sep 26, 2002
8.350
8.450
8.350
8.400
4,800
+0.00(+0.00%)
Sep 25, 2002
8.350
8.400
8.250
8.400
5,500
+0.00(+0.00%)
Sep 24, 2002
8.350
8.450
8.350
8.400
6,400
+0.10(+1.20%)
Sep 23, 2002
8.450
8.450
8.300
8.300
1,800
-0.20(-2.35%)
Sep 20, 2002
8.250
8.500
8.250
8.500
3,400
+0.25(+3.03%)
Sep 19, 2002
8.210
8.250
8.160
8.250
10,500
+0.04(+0.49%)
Sep 18, 2002
8.150
8.210
8.110
8.210
1,100
+0.01(+0.12%)
Sep 17, 2002
8.200
8.200
8.200
8.200
2,700
+0.02(+0.24%)
Sep 16, 2002
8.200
8.210
8.160
8.180
9,900
-0.05(-0.61%)
Sep 13, 2002
8.230
8.230
8.230
8.230
0
+0.00(+0.00%)
Sep 12, 2002
8.230
8.230
8.230
8.230
100
+0.02(+0.24%)
Sep 11, 2002
8.210
8.210
8.210
8.210
1,200
-0.07(-0.85%)
Sep 10, 2002
8.280
8.280
8.280
8.280
0
+0.00(+0.00%)
Sep 09, 2002
8.300
8.300
8.280
8.280
900
-0.08(-0.96%)
Sep 06, 2002
8.700
8.700
8.360
8.360
6,400
-0.37(-4.24%)
Sep 05, 2002
8.180
8.730
8.180
8.730
11,100
+0.51(+6.20%)
Sep 04, 2002
8.290
8.290
8.220
8.220
200
-0.08(-0.96%)
Sep 03, 2002
8.300
8.300
8.200
8.300
400
-0.05(-0.60%)
Aug 30, 2002
8.100
8.350
8.100
8.350
7,400
+0.25(+3.09%)
Aug 29, 2002
8.200
8.200
8.100
8.100
5,900
-0.20(-2.41%)
Aug 28, 2002
8.300
8.300
8.300
8.300
0
+0.00(+0.00%)
Aug 27, 2002
8.300
8.300
8.300
8.300
0
+0.00(+0.00%)
Aug 26, 2002
8.400
8.400
8.300
8.300
1,400
-0.20(-2.35%)
Aug 23, 2002
8.460
8.540
8.430
8.500
5,000
-0.05(-0.58%)
Aug 22, 2002
8.450
8.600
8.450
8.550
6,000
+0.20(+2.40%)
Aug 21, 2002
8.350
8.350
8.350
8.350
800
-0.05(-0.60%)
Aug 20, 2002
8.400
8.400
8.400
8.400
400
+0.15(+1.82%)
Aug 16, 2002
8.210
8.250
8.210
8.250
4,900
+0.00(+0.00%)
Aug 15, 2002
8.300
8.300
8.250
8.250
100,000
-0.05(-0.60%)
Aug 14, 2002
8.400
8.400
8.300
8.300
1,600
-0.20(-2.35%)
Aug 13, 2002
8.500
8.500
8.500
8.500
8,000
+0.00(+0.00%)
Aug 12, 2002
8.500
8.500
8.500
8.500
0
+0.20(+2.41%)
Aug 07, 2002
8.300
8.300
8.300
8.300
0
+0.00(+0.00%)
Aug 06, 2002
8.300
8.300
8.280
8.300
10,800
-0.10(-1.19%)
Aug 05, 2002
8.450
8.450
8.400
8.400
3,500
-0.15(-1.75%)
Aug 02, 2002
8.550
8.600
8.550
8.550
600
+0.05(+0.59%)
Aug 01, 2002
8.500
8.500
8.500
8.500
0
+0.00(+0.00%)
Jul 31, 2002
8.500
8.500
8.400
8.500
5,100
+0.00(+0.00%)
Jul 30, 2002
8.500
8.590
8.500
8.500
6,200
-0.02(-0.23%)
Jul 29, 2002
8.380
8.520
8.250
8.520
1,110,000
+0.04(+0.47%)
Jul 26, 2002
8.480
8.480
8.480
8.480
3,200
+0.08(+0.95%)
Jul 25, 2002
8.400
8.400
8.400
8.400
0
+0.00(+0.00%)
Jul 24, 2002
8.250
8.400
8.250
8.400
8,400
+0.05(+0.60%)
Jul 23, 2002
8.450
8.450
8.350
8.350
11,800
-0.10(-1.18%)
Jul 22, 2002
8.450
8.450
8.450
8.450
100
-0.05(-0.59%)
Jul 19, 2002
8.500
8.500
8.500
8.500
5,100
-0.10(-1.16%)
Jul 17, 2002
8.600
8.700
8.600
8.600
4,500
-0.15(-1.71%)
Jul 12, 2002
8.530
8.750
8.530
8.750
3,100
+0.15(+1.74%)
Jul 11, 2002
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
Jul 10, 2002
8.950
8.950
8.600
8.600
26,400
-0.40(-4.44%)
Jul 09, 2002
8.800
9.000
8.800
9.000
2,700
+0.25(+2.86%)
Jul 08, 2002
8.750
8.750
8.750
8.750
3,500
+0.00(+0.00%)
Jul 05, 2002
8.750
8.750
8.650
8.750
1,400
-0.06(-0.68%)
Jul 04, 2002
8.810
8.810
8.810
8.810
0
+0.00(+0.00%)
Jul 03, 2002
8.810
8.810
8.810
8.810
0
+0.00(+0.00%)
Jul 02, 2002
8.750
8.900
8.750
8.810
7,800
+0.06(+0.69%)
Jul 01, 2002
8.850
8.850
8.750
8.750
1,100
-0.25(-2.78%)
Jun 28, 2002
8.500
9.000
8.500
9.000
6,900
+0.54(+6.38%)
Jun 27, 2002
8.460
8.460
8.400
8.460
5,700
+0.05(+0.59%)
Jun 26, 2002
8.450
8.450
8.410
8.410
2,100
-0.04(-0.47%)
Jun 25, 2002
8.450
8.450
8.450
8.450
0
-0.05(-0.59%)
Jun 21, 2002
8.500
8.500
8.500
8.500
100
+0.07(+0.83%)
Jun 20, 2002
8.430
8.430
8.430
8.430
200
+0.00(+0.00%)
Jun 19, 2002
8.440
8.440
8.430
8.430
1,700
-0.01(-0.12%)
Jun 18, 2002
8.440
8.440
8.440
8.440
700
-0.06(-0.71%)
Jun 17, 2002
8.900
8.900
8.500
8.500
4,300
-0.50(-5.56%)
Jun 14, 2002
8.950
9.100
8.950
9.000
5,100
+0.08(+0.90%)
Jun 12, 2002
8.920
8.920
8.920
8.920
0
+0.00(+0.00%)
Jun 11, 2002
8.820
8.920
8.820
8.920
4,100
-0.03(-0.34%)
Jun 10, 2002
8.850
8.950
8.800
8.950
4,000
+0.00(+0.00%)
Jun 07, 2002
8.700
8.950
8.600
8.950
2,100
+0.30(+3.47%)
Jun 06, 2002
8.350
8.650
8.350
8.650
6,000
+0.20(+2.37%)
Jun 05, 2002
8.450
8.450
8.450
8.450
300
-0.40(-4.52%)
May 31, 2002
8.690
8.850
8.600
8.850
3,700
+0.35(+4.12%)
May 28, 2002
8.500
8.500
8.500
8.500
0
+0.00(+0.00%)
May 27, 2002
8.500
8.500
8.500
8.500
800
+0.00(+0.00%)
May 24, 2002
8.500
8.500
8.500
8.500
800
-0.10(-1.16%)
May 23, 2002
8.600
8.600
8.600
8.600
200
-0.10(-1.15%)
May 22, 2002
8.600
8.700
8.600
8.700
1,400
+0.01(+0.12%)
May 21, 2002
8.690
8.690
8.690
8.690
0
+0.00(+0.00%)
May 20, 2002
8.690
8.690
8.690
8.690
700
+0.00(+0.00%)
May 17, 2002
8.610
8.750
8.610
8.690
3,300
+0.05(+0.58%)
May 16, 2002
8.490
8.700
8.490
8.640
4,700
+0.24(+2.86%)
May 15, 2002
8.400
8.400
8.400
8.400
300
+0.10(+1.20%)
May 14, 2002
8.200
8.300
8.200
8.300
900
+0.10(+1.22%)
May 13, 2002
8.200
8.200
8.100
8.200
1,200
-0.10(-1.20%)
May 10, 2002
8.200
8.300
8.200
8.300
3,200
+0.00(+0.00%)
May 09, 2002
8.300
8.300
8.300
8.300
200
-0.10(-1.19%)
May 08, 2002
8.400
8.400
8.400
8.400
100
-0.10(-1.18%)
May 07, 2002
8.500
8.500
8.500
8.500
200
+0.05(+0.59%)
May 06, 2002
8.450
8.450
8.250
8.450
7,200
-0.10(-1.17%)
May 03, 2002
8.550
8.550
8.550
8.550
3,100
+0.05(+0.59%)
May 02, 2002
8.500
8.500
8.500
8.500
0
+0.00(+0.00%)
May 01, 2002
8.500
8.500
8.500
8.500
0
+0.00(+0.00%)
Apr 30, 2002
8.300
8.500
8.300
8.500
1,700
+0.10(+1.19%)
Apr 29, 2002
8.610
8.610
8.400
8.400
3,100
-0.25(-2.89%)
Apr 26, 2002
8.600
8.650
8.600
8.650
400
+0.00(+0.00%)
Apr 25, 2002
8.650
8.650
8.650
8.650
100
-0.05(-0.57%)
Apr 24, 2002
8.700
8.700
8.700
8.700
0
+0.00(+0.00%)
Apr 23, 2002
8.650
8.700
8.650
8.700
400
+0.10(+1.16%)
Apr 22, 2002
8.750
8.750
8.600
8.600
1,300
-0.05(-0.58%)
Apr 19, 2002
8.400
8.800
8.400
8.650
4,200
+0.15(+1.76%)
Apr 18, 2002
8.600
8.600
8.150
8.500
10,800
-0.20(-2.30%)
Apr 17, 2002
8.800
8.800
8.700
8.700
800
-0.21(-2.36%)
Apr 16, 2002
9.070
9.400
8.910
8.910
5,200
-0.06(-0.67%)
Apr 15, 2002
8.700
8.970
8.700
8.970
2,000
+0.37(+4.30%)
Apr 12, 2002
8.600
8.600
8.500
8.600
1,500
+0.10(+1.18%)
Apr 11, 2002
8.500
8.800
8.500
8.500
15,800
-0.10(-1.16%)
Apr 10, 2002
8.600
8.600
8.600
8.600
500
+0.05(+0.58%)
Apr 09, 2002
8.530
8.590
8.450
8.550
12,000
-0.07(-0.81%)
Apr 08, 2002
8.790
8.790
8.620
8.620
3,600
-0.17(-1.93%)
Apr 05, 2002
8.500
8.790
8.500
8.790
3,300
+0.29(+3.41%)
Apr 04, 2002
8.500
8.500
8.500
8.500
0
+0.00(+0.00%)
Apr 03, 2002
8.500
8.500
8.500
8.500
1,100
+0.10(+1.19%)
Apr 02, 2002
8.400
8.410
8.400
8.400
3,400
-0.10(-1.18%)
Apr 01, 2002
8.500
8.500
8.500
8.500
0
+0.00(+0.00%)
Mar 29, 2002
8.300
8.500
8.150
8.500
2,400
+0.00(+0.00%)
Mar 28, 2002
8.300
8.500
8.150
8.500
2,400
+0.10(+1.19%)
Mar 27, 2002
8.500
8.500
8.400
8.400
1,400
+0.00(+0.00%)
Mar 26, 2002
8.300
8.400
8.300
8.400
1,000
+0.00(+0.00%)
Mar 25, 2002
8.600
8.600
8.400
8.400
600
-0.15(-1.75%)
Mar 22, 2002
8.250
8.550
8.250
8.550
9,500
+0.15(+1.79%)
Mar 21, 2002
8.500
8.500
8.400
8.400
50,000
-0.15(-1.75%)
Mar 20, 2002
8.650
8.650
8.550
8.550
4,200
-0.20(-2.29%)
Mar 19, 2002
9.300
9.400
8.750
8.750
6,900
-0.45(-4.89%)
Mar 18, 2002
8.750
9.350
8.750
9.200
14,700
+0.50(+5.75%)
Mar 15, 2002
8.200
8.700
8.200
8.700
5,000
+0.60(+7.41%)
Mar 14, 2002
8.200
8.200
8.100
8.100
50,000
-0.20(-2.41%)
Mar 13, 2002
8.400
8.400
8.250
8.300
3,000
+0.00(+0.00%)
Mar 12, 2002
8.200
8.300
8.200
8.300
2,000
+0.03(+0.36%)
Mar 11, 2002
8.270
8.400
8.270
8.270
5,800
+0.05(+0.61%)
Mar 08, 2002
7.990
8.220
7.990
8.220
17,200
+0.22(+2.75%)
Mar 07, 2002
7.900
8.050
7.900
8.000
13,100
+0.05(+0.63%)
Mar 06, 2002
7.750
7.950
7.750
7.950
9,800
+0.25(+3.25%)
Mar 05, 2002
7.400
7.750
7.400
7.700
13,900
+0.30(+4.05%)
Mar 04, 2002
7.400
7.400
7.400
7.400
0
+0.00(+0.00%)
Mar 01, 2002
7.380
7.400
7.380
7.400
600
+0.05(+0.68%)
Feb 28, 2002
7.400
7.440
7.320
7.350
1,900
+0.00(+0.00%)
Feb 27, 2002
7.350
7.400
7.350
7.350
4,500
+0.10(+1.38%)
Feb 26, 2002
7.300
7.300
7.250
7.250
300
-0.10(-1.36%)
Feb 25, 2002
7.450
7.450
7.350
7.350
1,000
-0.15(-2.00%)
Feb 22, 2002
7.250
7.500
7.250
7.500
4,000
+0.20(+2.74%)
Feb 21, 2002
7.300
7.300
7.300
7.300
0
+0.00(+0.00%)
Feb 20, 2002
7.250
7.300
7.250
7.300
800
+0.00(+0.00%)
Feb 19, 2002
7.300
7.300
7.300
7.300
1,000
-0.05(-0.68%)
Feb 18, 2002
7.350
7.350
7.350
7.350
0
+0.00(+0.00%)
Feb 15, 2002
7.350
7.350
7.350
7.350
0
+0.00(+0.00%)
Feb 14, 2002
7.350
7.350
7.350
7.350
100
-0.05(-0.68%)
Feb 13, 2002
7.550
7.600
7.400
7.400
1,400
-0.05(-0.67%)
Feb 12, 2002
7.450
7.450
7.450
7.450
900
-0.05(-0.67%)
Feb 11, 2002
7.450
7.500
7.400
7.500
3,300
-0.05(-0.66%)
Feb 08, 2002
7.150
7.650
7.150
7.550
6,400
+0.50(+7.09%)
Feb 07, 2002
7.150
7.250
7.000
7.050
2,000
-0.20(-2.76%)
Feb 06, 2002
7.250
7.250
7.250
7.250
0
+0.00(+0.00%)
Feb 05, 2002
7.250
7.250
7.250
7.250
2,300
+0.00(+0.00%)
Feb 04, 2002
7.100
7.250
7.050
7.250
2,900
+0.20(+2.84%)
Feb 01, 2002
6.950
7.050
6.950
7.050
400
+0.00(+0.00%)
Jan 31, 2002
7.050
7.050
7.050
7.050
440,000
+0.00(+0.00%)
Jan 30, 2002
7.000
7.050
6.900
7.050
2,500
+0.15(+2.17%)
Jan 29, 2002
6.900
6.900
6.900
6.900
100
-0.10(-1.43%)
Jan 28, 2002
7.000
7.000
7.000
7.000
300
+0.00(+0.00%)
Jan 25, 2002
7.050
7.050
7.000
7.000
8,800
-0.05(-0.71%)
Jan 24, 2002
7.050
7.050
7.050
7.050
300
+0.05(+0.71%)
Jan 23, 2002
7.100
7.100
7.000
7.000
5,800
-0.05(-0.71%)
Jan 22, 2002
7.050
7.050
7.050
7.050
0
+0.00(+0.00%)
Jan 21, 2002
7.100
7.100
7.050
7.050
1,900
+0.00(+0.00%)
Jan 18, 2002
7.100
7.100
7.050
7.050
1,900
-0.15(-2.08%)
Jan 17, 2002
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jan 16, 2002
7.450
7.450
7.200
7.200
15,000
-0.15(-2.04%)
Jan 15, 2002
7.350
7.350
7.350
7.350
900
+0.05(+0.68%)
Jan 14, 2002
7.000
7.300
7.000
7.300
15,900
+0.25(+3.55%)
Jan 11, 2002
7.050
7.050
7.050
7.050
300
-0.05(-0.70%)
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
.