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, 2005
9.450
9.450
9.300
9.310
2,800
-0.14(-1.48%)
Nov 29, 2005
9.450
9.450
9.450
9.450
0
+0.00(+0.00%)
Nov 28, 2005
9.400
9.650
9.400
9.450
12,600
+0.10(+1.07%)
Nov 25, 2005
9.350
9.350
9.350
9.350
1,100
-0.09(-0.93%)
Nov 23, 2005
9.438
9.438
9.438
9.438
0
+0.00(+0.00%)
Nov 22, 2005
9.400
9.438
9.400
9.438
1,100
+0.08(+0.83%)
Nov 21, 2005
9.350
9.360
9.350
9.360
900
-0.00(-0.00%)
Nov 18, 2005
9.350
9.380
9.350
9.360
2,600
-0.04(-0.43%)
Nov 17, 2005
9.400
9.400
9.400
9.400
800
-0.05(-0.53%)
Nov 16, 2005
9.450
9.450
9.450
9.450
500
+0.00(+0.00%)
Nov 15, 2005
9.400
9.450
9.450
9.450
3,900
-0.05(-0.53%)
Nov 14, 2005
9.600
9.600
9.400
9.500
3,700
-0.14(-1.45%)
Nov 11, 2005
9.320
9.640
9.320
9.640
5,400
+0.35(+3.77%)
Nov 10, 2005
9.280
9.290
9.280
9.290
500
-0.02(-0.21%)
Nov 09, 2005
9.310
9.379
9.310
9.310
1,400
+0.00(+0.00%)
Nov 08, 2005
9.350
9.449
9.300
9.310
6,000
-0.09(-0.96%)
Nov 07, 2005
9.470
9.520
9.396
9.400
2,400
-0.06(-0.63%)
Nov 04, 2005
9.470
9.470
9.460
9.460
600
+0.09(+0.96%)
Nov 03, 2005
9.300
9.370
9.300
9.370
600
+0.00(+0.00%)
Nov 02, 2005
9.450
9.450
9.360
9.370
2,400
+0.01(+0.11%)
Nov 01, 2005
9.360
9.370
9.360
9.360
1,500
+0.00(+0.00%)
Oct 31, 2005
9.150
9.360
9.110
9.360
5,100
+0.18(+1.96%)
Oct 28, 2005
9.700
9.700
9.130
9.180
16,300
-0.52(-5.36%)
Oct 27, 2005
9.750
9.790
9.700
9.700
4,300
-0.15(-1.52%)
Oct 26, 2005
9.800
9.870
9.760
9.850
7,600
+0.04(+0.41%)
Oct 25, 2005
9.850
9.850
9.800
9.810
6,500
-0.07(-0.71%)
Oct 24, 2005
9.860
9.880
9.860
9.880
1,100
+0.03(+0.30%)
Oct 21, 2005
9.850
9.850
9.800
9.850
2,800
-0.13(-1.29%)
Oct 20, 2005
9.900
9.979
9.900
9.979
2,700
+0.08(+0.80%)
Oct 19, 2005
9.900
9.900
9.900
9.900
0
+0.00(+0.00%)
Oct 18, 2005
10.02
10.02
9.900
9.900
7,800
-0.11(-1.10%)
Oct 17, 2005
10.05
10.05
10.01
10.01
900
-0.09(-0.89%)
Oct 14, 2005
9.950
10.14
9.950
10.10
3,200
+0.10(+1.00%)
Oct 13, 2005
10.00
10.01
10.00
10.00
2,200
+0.02(+0.20%)
Oct 12, 2005
9.950
9.980
9.940
9.980
2,200
+0.04(+0.40%)
Oct 11, 2005
10.16
10.18
9.940
9.940
14,100
-0.25(-2.45%)
Oct 10, 2005
9.990
10.19
9.990
10.19
1,000
+0.19(+1.90%)
Oct 07, 2005
10.02
10.02
10.00
10.00
200
-0.07(-0.70%)
Oct 06, 2005
10.20
10.20
10.05
10.07
2,700
-0.13(-1.27%)
Oct 05, 2005
9.950
10.25
9.950
10.20
10,100
+0.25(+2.51%)
Oct 04, 2005
9.900
9.950
9.870
9.950
3,300
+0.03(+0.30%)
Oct 03, 2005
9.940
9.940
9.920
9.920
300
+0.01(+0.10%)
Sep 30, 2005
9.900
10.00
9.900
9.910
6,700
+0.08(+0.81%)
Sep 29, 2005
10.00
10.00
9.800
9.830
9,400
-0.17(-1.70%)
Sep 28, 2005
9.940
10.00
9.940
10.00
5,200
+0.06(+0.60%)
Sep 27, 2005
9.900
9.950
9.900
9.940
5,900
+0.02(+0.20%)
Sep 26, 2005
9.900
9.920
9.860
9.920
600
-0.03(-0.30%)
Sep 23, 2005
9.950
9.950
9.950
9.950
2,300
-0.03(-0.30%)
Sep 22, 2005
10.05
10.05
9.900
9.980
3,600
-0.11(-1.09%)
Sep 21, 2005
10.25
10.25
10.09
10.09
2,600
-0.21(-2.04%)
Sep 20, 2005
10.26
10.30
10.25
10.30
400
+0.00(+0.00%)
Sep 19, 2005
10.49
10.50
10.30
10.30
3,300
-0.18(-1.72%)
Sep 16, 2005
10.54
10.54
10.48
10.48
3,800
+0.03(+0.29%)
Sep 15, 2005
10.46
10.50
10.40
10.45
1,500
+0.03(+0.29%)
Sep 14, 2005
10.30
10.50
10.25
10.42
19,200
+0.17(+1.66%)
Sep 13, 2005
9.880
10.25
9.840
10.25
9,700
+0.42(+4.27%)
Sep 12, 2005
9.750
9.830
9.750
9.830
2,900
+0.04(+0.41%)
Sep 09, 2005
9.750
9.800
9.710
9.790
9,300
+0.00(+0.00%)
Sep 08, 2005
9.800
9.800
9.790
9.790
600
-0.01(-0.10%)
Sep 07, 2005
9.950
9.950
9.710
9.800
7,000
-0.25(-2.49%)
Sep 06, 2005
10.05
10.09
10.00
10.05
6,000
+0.10(+1.01%)
Sep 02, 2005
10.15
10.15
9.850
9.950
9,900
-0.23(-2.26%)
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
.