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, 2012
14.28
14.38
14.18
14.38
31,574
+0.16(+1.13%)
Nov 29, 2012
13.71
14.22
13.71
14.22
83,794
+0.49(+3.57%)
Nov 28, 2012
13.75
13.75
13.62
13.73
13,213
+0.08(+0.59%)
Nov 27, 2012
13.57
13.74
13.52
13.65
30,338
+0.03(+0.22%)
Nov 26, 2012
13.48
13.69
13.12
13.62
63,405
+0.12(+0.89%)
Nov 23, 2012
13.17
13.50
13.01
13.50
26,332
+0.45(+3.45%)
Nov 21, 2012
12.85
13.15
12.72
13.05
50,331
-0.03(-0.23%)
Nov 20, 2012
13.21
13.34
12.87
13.08
33,604
-0.02(-0.15%)
Nov 19, 2012
12.55
13.10
12.55
13.10
113,199
+1.05(+8.71%)
Nov 16, 2012
12.31
12.31
11.67
12.05
56,276
-0.31(-2.51%)
Nov 15, 2012
12.83
12.83
12.25
12.36
56,293
-0.58(-4.48%)
Nov 14, 2012
12.95
12.95
12.65
12.94
22,046
+0.08(+0.62%)
Nov 13, 2012
12.61
12.98
12.57
12.86
9,786
+0.12(+0.94%)
Nov 12, 2012
12.67
12.78
12.01
12.74
56,207
-0.12(-0.93%)
Nov 09, 2012
12.91
13.10
12.47
12.86
32,952
-0.20(-1.53%)
Nov 08, 2012
12.30
13.06
11.83
13.06
34,838
+0.86(+7.05%)
Nov 07, 2012
13.78
13.78
12.14
12.20
163,240
-1.60(-11.59%)
Nov 06, 2012
13.63
13.80
13.47
13.80
31,547
+0.21(+1.55%)
Nov 05, 2012
13.50
13.66
13.49
13.59
31,184
-0.08(-0.59%)
Nov 02, 2012
13.69
13.70
13.52
13.67
24,021
+0.05(+0.37%)
Nov 01, 2012
13.59
13.64
13.40
13.62
29,335
+0.12(+0.89%)
Oct 31, 2012
13.45
13.56
13.25
13.50
32,057
-0.02(-0.15%)
Oct 26, 2012
13.50
13.52
13.52
13.52
39,900
+0.03(+0.22%)
Oct 25, 2012
13.48
13.57
13.40
13.49
32,644
-0.02(-0.15%)
Oct 24, 2012
13.60
13.60
13.40
13.51
33,738
+0.00(+0.00%)
Oct 23, 2012
13.43
13.56
13.26
13.51
33,363
+0.13(+0.97%)
Oct 19, 2012
13.14
13.60
13.14
13.38
59,166
+0.24(+1.83%)
Oct 18, 2012
13.59
13.65
12.89
13.14
61,316
-0.35(-2.59%)
Oct 17, 2012
13.50
13.57
13.40
13.49
32,397
+0.11(+0.82%)
Oct 16, 2012
13.48
13.48
13.22
13.38
35,009
+0.03(+0.22%)
Oct 15, 2012
13.54
13.60
13.22
13.35
63,553
+0.00(+0.00%)
Oct 12, 2012
13.25
13.37
13.23
13.35
105,772
+0.16(+1.21%)
Oct 11, 2012
12.91
13.19
12.91
13.19
41,356
+0.16(+1.23%)
Oct 10, 2012
12.69
13.10
12.60
13.03
54,653
+0.19(+1.48%)
Oct 09, 2012
13.20
13.20
12.65
12.84
69,150
-0.27(-2.06%)
Oct 08, 2012
13.07
13.25
13.02
13.11
89,772
+0.13(+1.00%)
Oct 05, 2012
12.90
13.05
12.85
12.98
36,575
-0.01(-0.08%)
Oct 04, 2012
12.70
12.99
12.63
12.99
40,809
+0.24(+1.88%)
Oct 03, 2012
12.60
12.75
12.48
12.75
39,155
+0.20(+1.59%)
Oct 02, 2012
12.60
12.60
12.35
12.55
28,968
-0.05(-0.40%)
Oct 01, 2012
12.65
12.65
12.51
12.60
68,741
-0.05(-0.40%)
Sep 28, 2012
12.65
12.74
12.51
12.65
29,128
-0.04(-0.32%)
Sep 27, 2012
12.53
13.08
12.49
12.69
98,368
+0.14(+1.12%)
Sep 26, 2012
12.64
12.64
12.50
12.55
72,986
-0.05(-0.40%)
Sep 25, 2012
12.52
12.71
12.50
12.60
96,484
+0.03(+0.24%)
Sep 24, 2012
12.29
12.66
12.17
12.57
52,199
+0.28(+2.28%)
Sep 21, 2012
11.93
12.29
11.90
12.29
38,324
+0.36(+3.02%)
Sep 20, 2012
11.72
12.00
11.65
11.93
57,046
+0.22(+1.88%)
Sep 19, 2012
11.55
11.74
11.44
11.71
63,592
+0.17(+1.47%)
Sep 18, 2012
11.48
11.57
11.48
11.54
35,082
+0.10(+0.87%)
Sep 17, 2012
11.48
11.60
11.38
11.44
56,939
+0.18(+1.60%)
Sep 14, 2012
11.48
11.48
11.20
11.26
18,298
-0.12(-1.05%)
Sep 13, 2012
11.50
11.50
11.37
11.38
15,922
-0.11(-0.96%)
Sep 12, 2012
11.34
11.50
11.34
11.49
34,800
+0.27(+2.41%)
Sep 11, 2012
10.65
11.25
10.59
11.22
42,410
+0.53(+4.96%)
Sep 10, 2012
10.71
10.87
10.67
10.69
10,979
+0.04(+0.38%)
Sep 07, 2012
11.22
11.40
10.47
10.65
58,590
-0.52(-4.66%)
Sep 06, 2012
10.90
11.75
10.86
11.17
163,653
+1.03(+10.16%)
Sep 05, 2012
9.990
10.15
9.990
10.14
27,766
+0.09(+0.90%)
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
.