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 (%)
Apr 30, 2009
1.460
1.460
1.290
1.350
40,250
-0.11(-7.53%)
Apr 29, 2009
1.450
1.462
1.450
1.460
7,817
+0.05(+3.55%)
Apr 28, 2009
1.400
1.540
1.400
1.410
2,400
+0.00(+0.00%)
Apr 27, 2009
1.600
1.600
1.410
1.410
1,400
-0.20(-12.42%)
Apr 23, 2009
1.610
1.610
1.610
1.610
0
+0.18(+12.59%)
Apr 22, 2009
1.450
1.480
1.430
1.430
700
+0.02(+1.42%)
Apr 21, 2009
1.600
1.600
1.410
1.410
2,500
-0.08(-5.30%)
Apr 20, 2009
1.510
1.527
1.450
1.489
775
-0.10(-6.36%)
Apr 17, 2009
1.530
1.700
1.460
1.590
8,827
+0.00(+0.00%)
Apr 16, 2009
1.710
1.710
1.410
1.590
6,142
-0.14(-8.09%)
Apr 15, 2009
1.500
1.740
1.400
1.730
6,446
+0.12(+7.32%)
Apr 14, 2009
1.550
1.640
1.480
1.612
11,326
+0.01(+0.75%)
Apr 09, 2009
1.600
1.600
1.600
1.600
800
+0.00(+0.00%)
Apr 08, 2009
1.619
1.700
1.600
1.600
750
-0.01(-0.62%)
Apr 07, 2009
1.610
1.610
1.600
1.610
1,000
+0.01(+0.63%)
Apr 06, 2009
1.840
1.840
1.600
1.600
3,450
+0.00(+0.00%)
Apr 03, 2009
1.700
1.990
1.600
1.600
22,994
+0.15(+10.34%)
Apr 02, 2009
1.530
1.530
1.450
1.450
1,788
-0.20(-12.12%)
Apr 01, 2009
1.600
1.750
1.530
1.650
19,260
+0.07(+4.43%)
Mar 31, 2009
1.610
1.640
1.500
1.580
800
+0.02(+1.28%)
Mar 26, 2009
1.650
1.850
1.560
1.560
3,600
+0.01(+0.65%)
Mar 25, 2009
1.620
1.550
1.550
1.550
0
+0.15(+10.71%)
Mar 24, 2009
1.460
1.470
1.400
1.400
7,429
-0.03(-2.10%)
Mar 23, 2009
1.450
1.560
1.430
1.430
2,400
-0.12(-7.74%)
Mar 20, 2009
1.550
1.550
1.550
1.550
100
+0.03(+1.97%)
Mar 19, 2009
1.500
1.520
1.500
1.520
50,000
+0.07(+4.83%)
Mar 18, 2009
1.580
1.580
1.400
1.450
2,970
+0.05(+3.57%)
Mar 16, 2009
1.540
1.400
1.400
1.400
1,800
+0.00(+0.00%)
Mar 13, 2009
1.400
1.427
1.400
1.400
0
+0.00(+0.00%)
Mar 12, 2009
1.500
1.558
1.400
1.400
1,000
-0.10(-6.66%)
Mar 11, 2009
1.430
1.500
1.350
1.500
4,600
+0.01(+0.67%)
Mar 10, 2009
1.410
1.500
1.200
1.490
8,000
+0.08(+5.67%)
Mar 09, 2009
1.400
1.550
1.310
1.410
2,500
-0.09(-6.00%)
Mar 06, 2009
1.540
1.540
1.350
1.500
0
-0.04(-2.60%)
Mar 05, 2009
1.570
1.570
1.350
1.540
4,400
-0.03(-1.69%)
Mar 04, 2009
1.450
1.600
1.450
1.567
3,436
-0.03(-2.09%)
Mar 02, 2009
1.550
1.650
1.260
1.600
6,080
-0.08(-4.76%)
Feb 27, 2009
1.510
1.680
1.500
1.680
0
+0.18(+12.00%)
Feb 26, 2009
1.700
1.700
1.400
1.500
2,200
+0.00(+0.00%)
Feb 25, 2009
1.500
1.690
1.500
1.500
2,875
-0.20(-11.76%)
Feb 24, 2009
1.550
1.710
1.500
1.700
10,321
-0.03(-1.73%)
Feb 23, 2009
1.640
1.740
1.530
1.730
1,996
+0.23(+15.33%)
Feb 20, 2009
1.730
1.730
1.500
1.500
1,661
-0.23(-13.29%)
Feb 19, 2009
1.500
1.730
1.500
1.730
2,417
+0.08(+4.85%)
Feb 18, 2009
1.500
1.650
1.500
1.650
6,154
+0.10(+6.45%)
Feb 17, 2009
1.550
1.560
1.550
1.550
1,000
+0.00(+0.00%)
Feb 13, 2009
1.570
1.750
1.550
1.550
32,726
-0.10(-6.06%)
Feb 12, 2009
1.600
1.650
1.410
1.650
4,700
+0.20(+13.79%)
Feb 11, 2009
1.700
1.700
1.450
1.450
1,600
-0.25(-14.70%)
Feb 10, 2009
1.650
2.000
1.510
1.700
2,475
+0.10(+6.24%)
Feb 06, 2009
1.630
1.600
1.600
1.600
3,600
+0.08(+5.26%)
Feb 05, 2009
1.520
1.520
1.520
1.520
0
+0.00(+0.00%)
Feb 04, 2009
1.550
1.560
1.320
1.520
460,879
-0.03(-1.94%)
Feb 03, 2009
1.630
1.630
1.550
1.550
3,551
-0.06(-3.72%)
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
.