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 (%)
Dec 30, 2011
8.500
8.700
8.471
8.700
15,753
+0.12(+1.40%)
Dec 29, 2011
8.300
8.580
8.270
8.580
8,915
+0.26(+3.12%)
Dec 28, 2011
8.260
8.330
8.120
8.320
6,085
-0.01(-0.12%)
Dec 27, 2011
8.260
8.440
7.250
8.330
21,588
+0.01(+0.12%)
Dec 23, 2011
8.300
8.350
8.123
8.320
20,033
-0.18(-2.12%)
Dec 21, 2011
8.270
8.500
8.060
8.500
4,765
+0.22(+2.66%)
Dec 20, 2011
8.460
8.460
8.230
8.280
13,514
-0.16(-1.90%)
Dec 19, 2011
8.500
8.500
8.310
8.440
13,835
-0.19(-2.20%)
Dec 16, 2011
8.480
8.630
8.450
8.630
12,600
+0.12(+1.41%)
Dec 15, 2011
8.390
8.510
8.280
8.510
9,138
+0.22(+2.65%)
Dec 14, 2011
8.290
8.350
8.290
8.290
10,016
-0.07(-0.84%)
Dec 13, 2011
8.250
8.360
8.120
8.360
15,460
-0.01(-0.12%)
Dec 12, 2011
8.400
8.400
8.140
8.370
5,767
-0.01(-0.12%)
Dec 09, 2011
8.290
8.380
8.210
8.380
6,757
+0.05(+0.60%)
Dec 08, 2011
8.150
8.330
8.010
8.330
6,439
+0.18(+2.21%)
Dec 07, 2011
8.100
8.160
8.035
8.150
26,953
+0.06(+0.74%)
Dec 06, 2011
8.030
8.110
7.780
8.090
19,029
+0.02(+0.25%)
Dec 05, 2011
8.020
8.120
7.940
8.070
15,954
-0.04(-0.49%)
Dec 02, 2011
8.180
8.260
7.960
8.110
13,297
-0.09(-1.10%)
Dec 01, 2011
8.050
8.200
7.720
8.200
7,171
+0.13(+1.61%)
Nov 30, 2011
8.210
8.250
8.070
8.070
13,403
-0.07(-0.86%)
Nov 29, 2011
8.100
8.220
7.680
8.140
27,547
+0.00(+0.00%)
Nov 28, 2011
8.110
8.220
7.840
8.140
35,536
+0.21(+2.65%)
Nov 25, 2011
7.830
8.030
7.650
7.930
15,779
+0.19(+2.45%)
Nov 23, 2011
7.830
7.950
7.690
7.740
7,094
-0.05(-0.64%)
Nov 22, 2011
7.710
7.930
7.600
7.790
14,464
-0.09(-1.14%)
Nov 21, 2011
7.600
7.920
7.520
7.880
11,560
+0.00(+0.00%)
Nov 18, 2011
7.900
7.969
7.570
7.880
13,232
-0.03(-0.38%)
Nov 17, 2011
7.550
7.910
7.411
7.910
29,488
+0.30(+3.94%)
Nov 16, 2011
7.260
7.610
7.220
7.610
23,385
+0.31(+4.25%)
Nov 15, 2011
7.260
7.380
7.200
7.300
65,797
-0.18(-2.41%)
Nov 14, 2011
7.700
7.700
7.240
7.480
30,116
-0.13(-1.71%)
Nov 11, 2011
7.860
7.950
7.470
7.610
63,107
-0.19(-2.44%)
Nov 10, 2011
7.890
7.980
7.680
7.800
37,913
-0.11(-1.39%)
Nov 09, 2011
8.260
8.990
6.620
7.910
143,297
-0.65(-7.59%)
Nov 08, 2011
8.300
8.960
8.250
8.560
53,940
-0.02(-0.23%)
Nov 07, 2011
8.690
8.690
8.500
8.580
4,426
-0.04(-0.46%)
Nov 04, 2011
8.630
8.700
8.470
8.620
6,419
-0.01(-0.12%)
Nov 03, 2011
8.400
8.689
8.301
8.630
12,925
+0.21(+2.49%)
Nov 02, 2011
8.500
8.550
8.250
8.420
23,749
-0.08(-0.94%)
Nov 01, 2011
8.490
8.500
8.070
8.500
25,542
-0.04(-0.47%)
Oct 31, 2011
8.590
8.770
8.490
8.540
17,772
-0.06(-0.70%)
Oct 28, 2011
8.720
8.720
8.301
8.600
24,458
-0.29(-3.26%)
Oct 27, 2011
8.700
8.890
8.650
8.890
20,653
+0.28(+3.25%)
Oct 26, 2011
8.480
8.650
8.270
8.610
17,613
+0.11(+1.29%)
Oct 25, 2011
8.490
8.650
8.290
8.500
32,923
+0.07(+0.83%)
Oct 24, 2011
8.290
8.490
8.130
8.430
45,031
+0.25(+3.06%)
Oct 21, 2011
8.010
8.180
7.840
8.180
20,336
+0.15(+1.91%)
Oct 20, 2011
7.910
8.040
7.900
8.027
13,680
+0.11(+1.35%)
Oct 19, 2011
7.940
7.940
7.810
7.920
14,530
-0.01(-0.13%)
Oct 18, 2011
7.730
7.949
7.710
7.930
44,596
+0.22(+2.85%)
Oct 17, 2011
7.430
7.710
7.380
7.710
19,400
+0.16(+2.12%)
Oct 14, 2011
7.420
7.550
7.405
7.550
7,618
+0.15(+2.03%)
Oct 13, 2011
7.240
7.400
7.150
7.400
8,398
+0.04(+0.54%)
Oct 12, 2011
7.450
7.450
7.310
7.360
8,625
+0.13(+1.80%)
Oct 11, 2011
6.900
7.260
6.620
7.230
21,584
+0.28(+4.03%)
Oct 10, 2011
6.900
6.969
6.860
6.950
8,005
+0.24(+3.58%)
Oct 07, 2011
6.620
6.770
6.620
6.710
11,982
+0.11(+1.67%)
Oct 06, 2011
6.010
6.600
6.010
6.600
20,708
+0.64(+10.74%)
Oct 05, 2011
5.810
6.010
5.650
5.960
38,031
+0.26(+4.56%)
Oct 04, 2011
6.000
6.010
5.340
5.700
58,084
-0.34(-5.71%)
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
.