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 29, 2008
4.840
4.860
4.640
4.780
8,600
+0.06(+1.27%)
Feb 28, 2008
4.610
4.900
4.610
4.720
11,800
-0.05(-1.05%)
Feb 27, 2008
4.900
4.900
4.750
4.770
7,900
-0.17(-3.44%)
Feb 26, 2008
4.890
5.040
4.860
4.940
4,900
+0.15(+3.13%)
Feb 25, 2008
5.050
5.050
4.790
4.790
5,900
-0.06(-1.24%)
Feb 22, 2008
4.830
5.040
4.820
4.850
7,700
+0.00(+0.00%)
Feb 21, 2008
4.840
4.970
4.740
4.850
88,200
-0.01(-0.21%)
Feb 20, 2008
4.980
5.040
4.760
4.860
26,200
-0.14(-2.80%)
Feb 19, 2008
5.130
5.240
4.890
5.000
18,600
-0.23(-4.40%)
Feb 18, 2008
4.960
5.310
4.960
5.230
0
+0.00(+0.00%)
Feb 15, 2008
4.960
5.310
4.960
5.230
7,700
+0.23(+4.60%)
Feb 14, 2008
4.940
5.030
4.940
5.000
16,200
-0.04(-0.79%)
Feb 13, 2008
5.090
5.090
4.900
5.040
14,200
-0.05(-0.98%)
Feb 12, 2008
5.200
5.220
5.000
5.090
12,600
-0.24(-4.50%)
Feb 11, 2008
5.070
5.330
5.070
5.330
16,550
+0.23(+4.51%)
Feb 08, 2008
4.940
5.190
4.900
5.100
36,000
+0.02(+0.39%)
Feb 07, 2008
5.030
5.080
4.930
5.080
17,100
+0.13(+2.63%)
Feb 06, 2008
4.850
5.060
4.850
4.950
13,700
-0.02(-0.40%)
Feb 05, 2008
5.160
5.170
4.910
4.970
6,600
-0.13(-2.55%)
Feb 04, 2008
5.040
5.100
5.010
5.100
2,000
+0.10(+2.00%)
Feb 01, 2008
4.910
5.000
4.910
5.000
7,900
+0.00(+0.00%)
Jan 31, 2008
4.910
5.000
4.910
5.000
200
+0.01(+0.20%)
Jan 30, 2008
5.120
5.120
4.990
4.990
2,600
+0.00(+0.00%)
Jan 29, 2008
4.900
4.990
4.900
4.990
1,800
+0.00(+0.00%)
Jan 28, 2008
4.990
5.000
4.990
4.990
1,500
+0.02(+0.40%)
Jan 25, 2008
4.950
5.000
4.880
4.970
5,800
-0.04(-0.80%)
Jan 24, 2008
5.100
5.350
5.010
5.010
23,500
+0.01(+0.20%)
Jan 23, 2008
5.010
5.100
4.900
5.000
4,700
-0.14(-2.72%)
Jan 22, 2008
5.070
5.250
5.010
5.140
1,900
-0.03(-0.58%)
Jan 21, 2008
5.090
5.180
5.090
5.170
0
+0.00(+0.00%)
Jan 18, 2008
5.090
5.180
5.090
5.170
4,400
+0.00(+0.00%)
Jan 17, 2008
5.240
5.250
5.050
5.170
16,200
-0.01(-0.19%)
Jan 16, 2008
5.100
5.250
5.100
5.180
5,900
-0.01(-0.19%)
Jan 15, 2008
5.070
5.210
5.000
5.190
16,100
-0.02(-0.38%)
Jan 14, 2008
5.000
5.250
5.000
5.210
9,902
+0.21(+4.20%)
Jan 11, 2008
4.930
5.130
4.800
5.000
16,000
-0.03(-0.60%)
Jan 10, 2008
4.980
5.160
4.980
5.030
10,400
+0.03(+0.60%)
Jan 09, 2008
5.060
5.160
4.960
5.000
10,300
-0.09(-1.77%)
Jan 08, 2008
5.010
5.200
4.854
5.090
18,700
-0.01(-0.20%)
Jan 07, 2008
4.990
5.160
4.990
5.100
23,400
+0.08(+1.59%)
Jan 04, 2008
4.840
5.020
4.840
5.020
8,300
+0.10(+2.03%)
Jan 03, 2008
4.910
5.040
4.830
4.920
7,300
-0.08(-1.60%)
Jan 02, 2008
5.030
5.180
4.930
5.000
28,500
+0.06(+1.21%)
Jan 01, 2008
5.150
5.150
4.720
4.940
0
+0.00(+0.00%)
Dec 31, 2007
5.150
5.150
4.720
4.940
38,800
-0.31(-5.90%)
Dec 28, 2007
4.960
5.250
4.960
5.250
11,800
+0.28(+5.63%)
Dec 27, 2007
5.070
5.080
4.900
4.970
9,500
-0.09(-1.78%)
Dec 26, 2007
4.890
5.060
4.880
5.060
2,800
-0.29(-5.42%)
Dec 24, 2007
5.280
5.380
5.280
5.350
7,400
-0.08(-1.47%)
Dec 21, 2007
5.290
5.430
5.290
5.430
7,100
-0.01(-0.18%)
Dec 20, 2007
5.390
5.470
5.350
5.440
9,600
+0.00(+0.00%)
Dec 19, 2007
5.350
5.600
5.350
5.440
15,900
+0.19(+3.62%)
Dec 18, 2007
5.000
5.250
5.000
5.250
2,600
+0.06(+1.16%)
Dec 17, 2007
5.150
5.190
4.960
5.190
7,400
-0.06(-1.14%)
Dec 14, 2007
5.060
5.250
5.000
5.250
4,200
-0.25(-4.55%)
Dec 13, 2007
5.540
5.540
5.490
5.500
2,100
-0.05(-0.90%)
Dec 12, 2007
5.550
5.560
5.510
5.550
6,300
+0.00(+0.00%)
Dec 11, 2007
5.440
5.650
5.260
5.550
35,500
+0.14(+2.59%)
Dec 10, 2007
5.440
5.460
5.394
5.410
6,900
-0.04(-0.73%)
Dec 07, 2007
5.470
5.520
5.450
5.450
1,400
-0.05(-0.91%)
Dec 06, 2007
5.380
5.540
5.350
5.500
3,600
+0.22(+4.17%)
Dec 05, 2007
5.100
5.300
5.100
5.280
3,300
+0.27(+5.39%)
Dec 04, 2007
4.800
5.140
4.800
5.010
12,000
+0.04(+0.80%)
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
.