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 (%)
Oct 31, 2007
5.230
5.230
5.050
5.050
13,200
-0.11(-2.13%)
Oct 30, 2007
5.060
5.200
5.060
5.160
6,600
+0.10(+1.98%)
Oct 29, 2007
5.040
5.100
5.000
5.060
22,600
+0.01(+0.20%)
Oct 26, 2007
5.130
5.160
5.000
5.050
10,400
-0.18(-3.44%)
Oct 25, 2007
5.300
5.300
5.200
5.230
2,900
+0.07(+1.36%)
Oct 24, 2007
5.230
5.350
5.000
5.160
20,500
+0.00(+0.00%)
Oct 23, 2007
5.500
5.510
5.160
5.160
5,600
-0.41(-7.36%)
Oct 22, 2007
5.730
5.730
5.436
5.570
3,400
-0.15(-2.62%)
Oct 19, 2007
5.810
5.820
5.720
5.720
1,000
-0.10(-1.72%)
Oct 18, 2007
5.900
5.900
5.790
5.820
2,400
-0.05(-0.85%)
Oct 17, 2007
5.840
5.940
5.700
5.870
3,400
-0.04(-0.68%)
Oct 16, 2007
5.950
5.960
5.820
5.910
3,300
-0.06(-1.01%)
Oct 15, 2007
5.860
6.040
5.850
5.970
18,400
+0.12(+2.05%)
Oct 12, 2007
5.890
5.920
5.850
5.850
3,200
-0.05(-0.85%)
Oct 11, 2007
5.800
5.940
5.780
5.900
13,000
+0.10(+1.72%)
Oct 10, 2007
5.880
6.050
5.800
5.800
15,700
+0.00(+0.00%)
Oct 09, 2007
5.690
5.830
5.690
5.800
8,900
+0.16(+2.84%)
Oct 08, 2007
5.330
5.640
5.330
5.640
9,900
+0.40(+7.63%)
Oct 05, 2007
5.040
5.240
5.040
5.240
1,300
+0.24(+4.80%)
Oct 04, 2007
5.010
5.150
4.910
5.000
15,800
-0.01(-0.20%)
Oct 03, 2007
4.830
5.100
4.800
5.010
8,900
+0.01(+0.20%)
Oct 02, 2007
5.080
5.100
4.955
5.000
9,000
-0.10(-1.96%)
Oct 01, 2007
4.750
5.100
4.690
5.100
18,000
+0.45(+9.58%)
Sep 28, 2007
4.620
4.790
4.620
4.654
12,900
+0.01(+0.30%)
Sep 27, 2007
4.650
4.750
4.610
4.640
5,200
-0.01(-0.22%)
Sep 26, 2007
4.700
4.740
4.500
4.650
14,500
-0.07(-1.48%)
Sep 25, 2007
4.700
4.780
4.600
4.720
14,200
+0.07(+1.51%)
Sep 24, 2007
4.830
4.830
4.500
4.650
34,200
-0.22(-4.52%)
Sep 21, 2007
5.050
5.050
4.870
4.870
20,800
-0.17(-3.37%)
Sep 20, 2007
5.060
5.100
4.900
5.040
12,100
-0.15(-2.89%)
Sep 19, 2007
5.220
5.220
5.100
5.190
8,300
+0.03(+0.58%)
Sep 18, 2007
5.100
5.260
5.050
5.160
15,200
+0.04(+0.78%)
Sep 17, 2007
5.690
5.770
5.100
5.120
20,300
-0.65(-11.27%)
Sep 14, 2007
5.850
5.950
5.760
5.770
14,300
-0.09(-1.54%)
Sep 13, 2007
5.850
5.880
5.750
5.860
7,700
+0.00(+0.00%)
Sep 12, 2007
5.970
6.100
5.800
5.860
12,100
-0.07(-1.18%)
Sep 11, 2007
5.800
6.050
5.800
5.930
7,400
+0.00(+0.00%)
Sep 10, 2007
5.870
6.070
5.870
5.930
10,200
+0.02(+0.34%)
Sep 07, 2007
5.990
6.100
5.800
5.910
10,300
-0.13(-2.15%)
Sep 06, 2007
6.060
6.150
6.000
6.040
4,000
-0.02(-0.33%)
Sep 05, 2007
6.030
6.300
5.990
6.060
19,100
+0.04(+0.66%)
Sep 04, 2007
6.470
6.550
6.020
6.020
12,700
-0.39(-6.08%)
Aug 31, 2007
6.250
6.530
6.220
6.410
30,700
+0.32(+5.25%)
Aug 30, 2007
6.000
6.090
5.860
6.090
8,800
+0.14(+2.35%)
Aug 29, 2007
6.150
6.300
5.710
5.950
40,400
-0.26(-4.19%)
Aug 28, 2007
6.280
6.460
6.120
6.210
20,400
-0.14(-2.20%)
Aug 27, 2007
6.380
6.500
6.270
6.350
20,700
+0.01(+0.16%)
Aug 24, 2007
6.320
7.100
6.150
6.340
25,300
+0.01(+0.16%)
Aug 23, 2007
6.150
6.530
6.150
6.330
33,700
+0.13(+2.10%)
Aug 22, 2007
6.250
6.360
6.100
6.200
55,800
+0.10(+1.64%)
Aug 21, 2007
5.880
6.290
5.880
6.100
35,800
+0.14(+2.35%)
Aug 20, 2007
5.810
5.990
5.800
5.960
8,800
+0.03(+0.51%)
Aug 17, 2007
5.860
6.070
5.710
5.930
24,300
+0.23(+4.04%)
Aug 16, 2007
6.650
6.690
5.700
5.700
51,800
-1.05(-15.56%)
Aug 15, 2007
6.540
7.000
6.520
6.750
36,600
+0.31(+4.81%)
Aug 14, 2007
6.730
6.880
5.720
6.440
13,900
+0.00(+0.00%)
Aug 13, 2007
6.910
6.920
6.280
6.440
41,300
-0.36(-5.29%)
Aug 10, 2007
7.070
7.090
6.260
6.800
64,300
-0.26(-3.68%)
Aug 09, 2007
7.200
7.280
6.930
7.060
75,800
+0.08(+1.15%)
Aug 08, 2007
6.910
6.990
6.750
6.980
15,800
+0.20(+2.95%)
Aug 07, 2007
6.600
6.780
6.420
6.780
8,700
+0.16(+2.42%)
Aug 06, 2007
6.430
6.620
6.320
6.620
32,600
+0.43(+6.95%)
Aug 03, 2007
6.310
6.310
6.190
6.190
6,200
-0.06(-0.96%)
Aug 02, 2007
6.140
6.250
6.040
6.250
11,800
-0.10(-1.57%)
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
.