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 (%)
Feb 28, 2007
8.050
8.100
7.950
8.040
3,300
-0.06(-0.74%)
Feb 27, 2007
8.080
8.150
7.950
8.100
7,600
-0.11(-1.34%)
Feb 26, 2007
8.210
8.210
8.210
8.210
1,300
-0.04(-0.48%)
Feb 23, 2007
8.250
8.250
8.250
8.250
600
-0.10(-1.23%)
Feb 22, 2007
8.400
8.400
8.350
8.352
1,600
-0.05(-0.57%)
Feb 21, 2007
8.450
8.460
8.400
8.400
2,300
-0.10(-1.18%)
Feb 20, 2007
8.410
8.500
8.410
8.500
3,900
+0.09(+1.07%)
Feb 16, 2007
8.000
8.490
7.570
8.410
77,500
+0.45(+5.65%)
Feb 15, 2007
7.970
8.020
7.955
7.960
2,200
-0.09(-1.12%)
Feb 14, 2007
8.010
8.080
7.910
8.050
2,600
-0.04(-0.49%)
Feb 13, 2007
8.060
8.090
8.060
8.090
1,700
+0.02(+0.25%)
Feb 12, 2007
8.060
8.070
8.060
8.070
300
-0.04(-0.49%)
Feb 09, 2007
8.100
8.110
8.030
8.110
3,700
-0.01(-0.12%)
Feb 08, 2007
8.120
8.120
8.120
8.120
200
-0.03(-0.37%)
Feb 07, 2007
8.110
8.160
7.900
8.150
11,900
-0.05(-0.61%)
Feb 06, 2007
8.150
8.200
8.150
8.200
700
-0.04(-0.49%)
Feb 05, 2007
8.170
8.240
8.170
8.240
1,200
+0.02(+0.24%)
Feb 02, 2007
8.200
8.300
8.200
8.220
4,800
+0.03(+0.37%)
Feb 01, 2007
8.190
8.190
8.190
8.190
300
+0.00(+0.00%)
Jan 31, 2007
8.160
8.190
8.160
8.190
7,100
+0.02(+0.24%)
Jan 30, 2007
8.200
8.240
8.150
8.170
7,500
-0.03(-0.37%)
Jan 29, 2007
8.200
8.200
8.200
8.200
2,400
-0.00(-0.00%)
Jan 26, 2007
8.200
8.230
8.200
8.200
2,400
-0.02(-0.24%)
Jan 25, 2007
8.220
8.230
8.200
8.220
3,300
-0.04(-0.48%)
Jan 24, 2007
8.300
8.330
8.240
8.260
4,200
+0.02(+0.24%)
Jan 23, 2007
8.210
8.260
8.210
8.240
1,000
-0.01(-0.12%)
Jan 22, 2007
8.200
8.250
8.200
8.250
600
-0.05(-0.60%)
Jan 19, 2007
8.250
8.320
8.250
8.300
4,500
+0.03(+0.36%)
Jan 18, 2007
8.240
8.270
8.200
8.270
1,300
-0.02(-0.24%)
Jan 17, 2007
8.250
8.330
8.250
8.290
1,700
+0.07(+0.85%)
Jan 16, 2007
8.200
8.240
8.200
8.220
2,600
-0.03(-0.36%)
Jan 12, 2007
8.200
8.250
8.200
8.250
2,200
-0.03(-0.36%)
Jan 11, 2007
8.220
8.280
8.220
8.280
1,000
-0.02(-0.24%)
Jan 10, 2007
8.300
8.300
8.300
8.300
0
+0.00(+0.00%)
Jan 09, 2007
8.300
8.300
8.300
8.300
0
+0.00(+0.00%)
Jan 08, 2007
8.300
8.300
8.280
8.300
900
-0.05(-0.60%)
Jan 05, 2007
8.260
8.420
8.260
8.350
4,100
+0.02(+0.24%)
Jan 04, 2007
8.300
8.330
8.250
8.330
300
-0.01(-0.12%)
Jan 03, 2007
8.310
8.400
8.240
8.340
3,000
-0.04(-0.48%)
Dec 29, 2006
8.420
8.460
8.350
8.380
4,100
-0.11(-1.30%)
Dec 28, 2006
8.580
8.580
8.430
8.490
3,200
-0.07(-0.84%)
Dec 27, 2006
8.520
8.580
8.520
8.562
3,400
+0.01(+0.14%)
Dec 26, 2006
8.450
8.550
8.450
8.550
1,000
+0.08(+0.94%)
Dec 22, 2006
8.400
8.490
8.400
8.470
7,100
-0.45(-5.04%)
Dec 21, 2006
8.800
8.920
8.800
8.920
6,800
+0.13(+1.45%)
Dec 20, 2006
8.800
8.800
8.793
8.793
2,300
-0.01(-0.09%)
Dec 19, 2006
8.750
8.800
8.750
8.800
700
+0.00(+0.00%)
Dec 18, 2006
8.760
8.800
8.760
8.800
700
+0.03(+0.34%)
Dec 15, 2006
8.680
8.790
8.680
8.770
11,100
+0.00(+0.00%)
Dec 14, 2006
8.640
8.770
8.640
8.770
6,200
+0.07(+0.80%)
Dec 13, 2006
8.700
8.780
8.650
8.700
7,400
-0.08(-0.91%)
Dec 12, 2006
8.720
8.800
8.600
8.780
6,300
+0.01(+0.11%)
Dec 11, 2006
8.720
8.800
8.720
8.770
8,100
+0.01(+0.11%)
Dec 08, 2006
8.690
8.960
8.690
8.760
10,200
+0.14(+1.62%)
Dec 07, 2006
8.700
8.700
8.600
8.620
12,000
-0.13(-1.49%)
Dec 06, 2006
8.750
8.750
8.750
8.750
0
+0.00(+0.00%)
Dec 05, 2006
8.650
8.800
8.650
8.750
4,400
+0.08(+0.92%)
Dec 04, 2006
8.600
8.700
8.600
8.670
7,700
+0.00(+0.00%)
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
.