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 (%)
Jun 30, 2014
27.98
28.06
27.30
27.74
101,609
-0.38(-1.35%)
Jun 27, 2014
27.81
28.38
27.81
28.12
210,790
+0.08(+0.29%)
Jun 26, 2014
28.45
28.53
27.76
28.04
21,322
-0.42(-1.48%)
Jun 25, 2014
28.67
28.67
27.94
28.46
41,944
-0.36(-1.25%)
Jun 24, 2014
29.41
30.03
28.71
28.82
40,878
-0.72(-2.44%)
Jun 23, 2014
29.99
29.99
29.50
29.54
30,322
-0.54(-1.80%)
Jun 20, 2014
30.33
30.38
29.77
30.08
43,731
-0.22(-0.73%)
Jun 19, 2014
30.27
30.34
30.03
30.30
12,325
+0.16(+0.53%)
Jun 18, 2014
30.45
30.45
29.88
30.14
20,500
-0.24(-0.79%)
Jun 17, 2014
29.66
30.59
29.31
30.38
39,148
+0.78(+2.64%)
Jun 16, 2014
29.54
29.84
29.36
29.60
18,318
-0.08(-0.27%)
Jun 13, 2014
29.88
29.91
29.43
29.68
18,779
-0.04(-0.13%)
Jun 12, 2014
30.17
30.17
29.31
29.72
21,246
-0.39(-1.30%)
Jun 11, 2014
30.65
30.67
29.82
30.11
24,684
-0.61(-1.99%)
Jun 10, 2014
30.81
30.88
30.31
30.72
17,449
+0.42(+1.39%)
Jun 06, 2014
30.00
30.38
29.82
30.30
57,571
+0.58(+1.95%)
Jun 05, 2014
28.94
29.77
28.50
29.72
88,285
+1.03(+3.59%)
Jun 04, 2014
28.41
28.85
28.27
28.69
64,242
+0.12(+0.42%)
Jun 03, 2014
28.79
28.94
28.42
28.57
38,090
-0.26(-0.90%)
Jun 02, 2014
29.39
29.39
28.39
28.83
36,043
-0.61(-2.07%)
May 30, 2014
29.88
30.14
29.37
29.44
52,821
-0.37(-1.24%)
May 29, 2014
29.41
29.93
29.14
29.81
46,340
+0.50(+1.71%)
May 28, 2014
29.07
29.40
28.82
29.31
49,551
+0.31(+1.07%)
May 27, 2014
27.11
29.04
27.11
29.00
71,025
+2.20(+8.21%)
May 23, 2014
25.66
26.80
26.80
26.80
30,500
+1.13(+4.40%)
May 22, 2014
25.54
25.81
25.44
25.67
9,440
+0.29(+1.14%)
May 21, 2014
25.06
25.42
24.90
25.38
52,409
+0.51(+2.05%)
May 20, 2014
24.99
25.09
24.36
24.87
121,722
-0.04(-0.16%)
May 19, 2014
25.08
25.09
24.63
24.91
77,202
-0.27(-1.07%)
May 16, 2014
25.12
25.31
24.63
25.18
30,129
+0.00(+0.00%)
May 15, 2014
25.44
25.44
24.51
25.18
44,467
-0.41(-1.60%)
May 14, 2014
25.86
26.05
25.26
25.59
71,570
-0.29(-1.12%)
May 13, 2014
26.81
26.81
25.77
25.88
58,159
-1.08(-4.01%)
May 12, 2014
26.25
27.42
26.25
26.96
45,669
+0.83(+3.18%)
May 09, 2014
26.08
26.26
25.30
26.13
83,405
-0.09(-0.34%)
May 08, 2014
27.03
27.22
26.16
26.22
173,004
-0.77(-2.85%)
May 07, 2014
27.22
28.00
26.10
26.99
101,711
+0.81(+3.09%)
May 06, 2014
26.35
26.51
25.94
26.18
47,077
-0.17(-0.65%)
May 05, 2014
26.08
26.49
25.87
26.35
37,488
+0.18(+0.69%)
May 02, 2014
26.54
26.64
26.03
26.17
24,368
-0.36(-1.36%)
May 01, 2014
27.21
27.21
26.06
26.53
49,860
-0.63(-2.32%)
Apr 30, 2014
26.71
27.49
26.20
27.16
36,893
+0.41(+1.53%)
Apr 29, 2014
27.37
27.37
26.47
26.75
41,898
-0.52(-1.91%)
Apr 28, 2014
28.10
28.24
26.74
27.27
37,994
-0.75(-2.68%)
Apr 25, 2014
28.25
28.45
27.94
28.02
101,426
-0.41(-1.44%)
Apr 24, 2014
28.54
28.64
28.32
28.43
45,865
-0.07(-0.25%)
Apr 23, 2014
28.57
28.68
28.29
28.50
30,482
-0.06(-0.21%)
Apr 22, 2014
28.01
28.68
27.95
28.56
26,338
+0.49(+1.75%)
Apr 21, 2014
27.61
28.27
27.21
28.07
40,549
+0.41(+1.48%)
Apr 17, 2014
27.06
27.66
27.66
27.66
21,200
+0.42(+1.54%)
Apr 16, 2014
26.90
27.47
26.68
27.24
28,578
+0.44(+1.64%)
Apr 15, 2014
27.53
27.57
25.95
26.80
51,668
-0.67(-2.44%)
Apr 14, 2014
27.45
27.77
27.22
27.47
28,514
+0.27(+0.99%)
Apr 11, 2014
26.69
27.43
26.69
27.20
59,679
+0.20(+0.74%)
Apr 10, 2014
27.37
27.49
26.35
27.00
55,279
-0.49(-1.78%)
Apr 09, 2014
26.61
27.50
26.48
27.49
50,564
+0.96(+3.62%)
Apr 08, 2014
28.15
28.44
26.07
26.53
139,820
-1.50(-5.35%)
Apr 07, 2014
29.18
29.24
27.50
28.03
57,364
-1.21(-4.14%)
Apr 04, 2014
30.66
30.66
28.82
29.24
40,183
-1.37(-4.48%)
Apr 03, 2014
30.36
31.47
30.36
30.61
36,660
+0.21(+0.69%)
Apr 02, 2014
29.57
30.45
29.35
30.40
50,470
+0.48(+1.60%)
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
.