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 28, 2004
8.350
8.400
8.150
8.370
9,500
-0.07(-0.83%)
May 27, 2004
8.500
8.510
8.350
8.440
4,100
-0.10(-1.17%)
May 26, 2004
8.500
8.550
8.500
8.540
700
+0.01(+0.12%)
May 25, 2004
8.320
8.540
8.200
8.530
2,700
+0.07(+0.83%)
May 24, 2004
8.460
8.550
8.450
8.460
1,900
-0.09(-1.05%)
May 21, 2004
8.650
8.650
8.550
8.550
300
-0.10(-1.16%)
May 20, 2004
8.650
8.650
8.650
8.650
100
+0.00(+0.00%)
May 19, 2004
8.650
8.650
8.650
8.650
300
+0.10(+1.17%)
May 18, 2004
8.600
8.600
8.380
8.550
2,100
-0.12(-1.38%)
May 17, 2004
8.700
8.700
8.600
8.670
2,700
-0.09(-1.03%)
May 14, 2004
8.450
8.840
8.450
8.760
5,900
+0.25(+2.94%)
May 13, 2004
8.510
8.510
8.510
8.510
0
+0.00(+0.00%)
May 12, 2004
8.750
8.750
8.510
8.510
1,700
-0.34(-3.84%)
May 11, 2004
8.900
8.900
8.850
8.850
700
-0.10(-1.12%)
May 10, 2004
8.900
8.950
8.850
8.950
600
+0.13(+1.47%)
May 07, 2004
8.820
8.820
8.820
8.820
100
-0.07(-0.79%)
May 06, 2004
8.890
8.890
8.890
8.890
1,600
-0.10(-1.11%)
May 05, 2004
8.990
8.990
8.950
8.990
1,900
+0.02(+0.22%)
May 04, 2004
8.970
8.970
8.970
8.970
500
+0.07(+0.79%)
May 03, 2004
9.000
9.000
8.900
8.900
2,300
-0.13(-1.44%)
Apr 30, 2004
9.050
9.080
9.030
9.030
3,600
+0.13(+1.46%)
Apr 29, 2004
8.950
8.980
8.850
8.900
2,700
-0.10(-1.11%)
Apr 28, 2004
9.000
9.060
9.000
9.000
800
-0.08(-0.88%)
Apr 27, 2004
9.080
9.080
9.080
9.080
200
+0.08(+0.89%)
Apr 26, 2004
9.000
9.000
8.910
9.000
4,800
+0.05(+0.56%)
Apr 23, 2004
9.000
9.000
8.950
8.950
300
-0.10(-1.10%)
Apr 22, 2004
9.000
9.050
9.000
9.050
25,700
+0.05(+0.56%)
Apr 21, 2004
9.000
9.000
9.000
9.000
100
+0.00(+0.00%)
Apr 20, 2004
9.000
9.000
9.000
9.000
2,400
+0.00(+0.00%)
Apr 19, 2004
9.200
9.200
9.000
9.000
4,600
-0.16(-1.75%)
Apr 16, 2004
8.800
9.160
8.800
9.160
3,600
+0.40(+4.57%)
Apr 15, 2004
8.800
8.800
8.760
8.760
2,600
+0.05(+0.57%)
Apr 14, 2004
8.710
8.710
8.710
8.710
0
+0.00(+0.00%)
Apr 13, 2004
8.710
8.710
8.710
8.710
0
+0.00(+0.00%)
Apr 12, 2004
8.800
8.900
8.710
8.710
4,200
-0.14(-1.58%)
Apr 08, 2004
8.690
8.900
8.690
8.850
2,200
+0.18(+2.08%)
Apr 07, 2004
8.870
8.870
8.670
8.670
2,400
-0.13(-1.48%)
Apr 06, 2004
8.650
8.850
8.650
8.800
3,000
+0.19(+2.21%)
Apr 05, 2004
8.800
8.800
8.600
8.610
13,400
-0.24(-2.71%)
Apr 02, 2004
8.700
8.850
8.600
8.850
9,800
+0.25(+2.91%)
Apr 01, 2004
8.550
8.600
8.550
8.600
1,100
+0.10(+1.18%)
Mar 31, 2004
8.700
8.700
8.450
8.500
12,700
-0.15(-1.73%)
Mar 30, 2004
8.800
8.800
8.600
8.650
4,600
-0.17(-1.93%)
Mar 29, 2004
8.900
8.900
8.820
8.820
14,100
-0.03(-0.34%)
Mar 26, 2004
8.880
8.880
8.800
8.850
1,900
+0.04(+0.45%)
Mar 25, 2004
8.850
8.850
8.800
8.810
400
+0.06(+0.69%)
Mar 24, 2004
8.750
8.750
8.750
8.750
100
-0.03(-0.34%)
Mar 23, 2004
8.750
8.850
8.750
8.780
12,300
+0.03(+0.34%)
Mar 22, 2004
8.850
8.850
8.700
8.750
53,800
-0.15(-1.69%)
Mar 19, 2004
8.750
9.040
8.750
8.900
16,100
+0.15(+1.71%)
Mar 18, 2004
8.750
8.850
8.750
8.750
14,100
-0.05(-0.57%)
Mar 17, 2004
8.200
8.800
8.200
8.800
7,500
+0.55(+6.67%)
Mar 16, 2004
8.200
8.250
8.200
8.250
4,800
+0.01(+0.12%)
Mar 15, 2004
8.300
8.300
8.200
8.240
3,300
-0.11(-1.32%)
Mar 12, 2004
8.560
8.560
8.350
8.350
3,000
-0.21(-2.45%)
Mar 11, 2004
8.800
8.800
8.560
8.560
13,500
-0.14(-1.61%)
Mar 10, 2004
8.840
8.840
8.700
8.700
7,700
-0.09(-1.02%)
Mar 09, 2004
8.850
8.850
8.720
8.790
5,500
-0.01(-0.11%)
Mar 08, 2004
8.800
8.800
8.780
8.800
1,600
+0.00(+0.00%)
Mar 05, 2004
8.550
8.800
8.550
8.800
8,300
+0.35(+4.14%)
Mar 04, 2004
8.420
8.500
8.400
8.450
10,000
+0.00(+0.00%)
Mar 03, 2004
8.750
8.750
8.450
8.450
13,600
-0.30(-3.43%)
Mar 02, 2004
8.790
8.850
8.750
8.750
9,400
-0.05(-0.57%)
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
.