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 (%)
Jul 30, 2010
5.680
5.790
5.680
5.680
1,850
-0.13(-2.24%)
Jul 29, 2010
5.760
6.000
5.750
5.810
15,370
+0.19(+3.38%)
Jul 28, 2010
5.490
5.700
5.460
5.620
12,300
+0.17(+3.12%)
Jul 27, 2010
5.500
5.590
5.340
5.450
20,060
-0.03(-0.55%)
Jul 26, 2010
5.750
5.750
5.400
5.480
31,883
-0.24(-4.20%)
Jul 23, 2010
5.588
5.820
5.588
5.720
13,450
+0.08(+1.42%)
Jul 22, 2010
5.310
5.650
5.290
5.640
13,900
+0.30(+5.62%)
Jul 21, 2010
5.740
5.860
5.280
5.340
18,500
-0.46(-7.93%)
Jul 20, 2010
5.470
5.950
5.410
5.800
59,324
+0.36(+6.62%)
Jul 19, 2010
5.100
5.730
5.100
5.440
26,962
+0.34(+6.67%)
Jul 16, 2010
5.100
5.270
5.100
5.100
3,300
-0.16(-3.04%)
Jul 15, 2010
5.060
5.260
5.060
5.260
9,460
+0.17(+3.34%)
Jul 14, 2010
5.020
5.099
5.020
5.090
6,616
+0.19(+3.88%)
Jul 13, 2010
5.150
5.150
4.900
4.900
41,401
-0.24(-4.67%)
Jul 12, 2010
4.930
5.150
4.930
5.140
14,416
+0.23(+4.68%)
Jul 09, 2010
4.910
4.950
4.890
4.910
3,900
-0.05(-1.01%)
Jul 08, 2010
4.890
4.980
4.880
4.960
8,700
+0.15(+3.12%)
Jul 07, 2010
4.700
4.900
4.700
4.810
13,698
+0.03(+0.63%)
Jul 06, 2010
4.950
4.950
4.780
4.780
7,795
-0.17(-3.43%)
Jul 02, 2010
4.950
4.950
4.910
4.950
1,734
+0.05(+1.02%)
Jul 01, 2010
5.020
5.020
4.880
4.900
7,102
-0.13(-2.58%)
Jun 30, 2010
5.000
5.030
4.760
5.030
11,095
-0.02(-0.40%)
Jun 29, 2010
5.140
5.150
5.020
5.050
13,800
-0.40(-7.34%)
Jun 25, 2010
5.450
5.520
4.900
5.450
53,558
+0.45(+9.00%)
Jun 24, 2010
4.950
5.000
4.950
5.000
2,526
+0.05(+1.01%)
Jun 23, 2010
4.920
4.970
4.710
4.950
16,800
+0.00(+0.00%)
Jun 22, 2010
4.980
4.980
4.950
4.950
1,400
-0.05(-1.00%)
Jun 21, 2010
5.100
5.100
4.890
5.000
16,469
-0.14(-2.72%)
Jun 18, 2010
5.140
5.360
5.140
5.140
12,653
-0.04(-0.77%)
Jun 17, 2010
5.170
5.210
5.100
5.180
3,200
+0.08(+1.57%)
Jun 16, 2010
5.250
5.340
5.100
5.100
16,667
-0.08(-1.54%)
Jun 15, 2010
5.140
5.210
5.100
5.180
13,000
+0.05(+0.97%)
Jun 14, 2010
5.130
5.150
5.079
5.130
4,400
-0.01(-0.19%)
Jun 11, 2010
5.140
5.140
5.060
5.140
1,000
-0.02(-0.39%)
Jun 10, 2010
5.100
5.240
5.050
5.160
6,300
+0.13(+2.58%)
Jun 09, 2010
4.830
5.040
4.800
5.030
12,200
+0.03(+0.60%)
Jun 08, 2010
5.340
5.400
4.960
5.000
10,356
-0.30(-5.66%)
Jun 07, 2010
5.080
5.300
5.080
5.300
5,003
+0.25(+4.95%)
Jun 04, 2010
5.050
5.150
4.900
5.050
21,832
-0.10(-1.94%)
Jun 03, 2010
5.200
5.220
5.140
5.150
5,200
-0.04(-0.77%)
Jun 02, 2010
5.170
5.220
5.040
5.190
15,140
-0.03(-0.57%)
Jun 01, 2010
5.180
5.340
5.170
5.220
29,349
+0.02(+0.38%)
May 28, 2010
5.200
5.230
5.160
5.200
7,196
-0.05(-0.95%)
May 27, 2010
5.296
5.296
5.220
5.250
2,240
+0.04(+0.77%)
May 26, 2010
5.300
5.300
5.200
5.210
24,000
-0.03(-0.57%)
May 25, 2010
5.040
5.240
5.040
5.240
10,050
-0.04(-0.76%)
May 24, 2010
5.400
5.440
5.190
5.280
24,740
-0.08(-1.49%)
May 21, 2010
5.170
5.360
5.170
5.360
6,360
+0.16(+2.98%)
May 20, 2010
5.180
5.230
5.160
5.205
11,600
-0.20(-3.61%)
May 19, 2010
5.460
5.460
5.310
5.400
12,174
-0.15(-2.70%)
May 18, 2010
5.350
5.660
5.350
5.550
11,850
+0.23(+4.32%)
May 17, 2010
5.100
5.440
5.100
5.320
12,100
-0.06(-1.12%)
May 14, 2010
5.380
5.400
5.230
5.380
8,700
+0.03(+0.56%)
May 13, 2010
5.380
5.550
5.270
5.350
17,850
-0.08(-1.47%)
May 12, 2010
5.467
5.550
5.370
5.430
20,101
+0.02(+0.37%)
May 11, 2010
5.320
5.510
5.300
5.410
19,321
+0.02(+0.37%)
May 10, 2010
5.180
5.430
5.180
5.390
14,500
+0.28(+5.48%)
May 07, 2010
5.320
5.320
4.540
5.110
13,550
-0.20(-3.77%)
May 06, 2010
5.300
5.530
5.280
5.310
27,950
+0.05(+0.95%)
May 05, 2010
5.320
5.370
5.150
5.260
35,775
-0.30(-5.40%)
May 04, 2010
5.620
5.630
5.480
5.560
19,150
-0.04(-0.71%)
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
.