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 29, 2011
9.260
9.320
8.850
9.230
26,769
-0.18(-1.91%)
Jul 28, 2011
9.630
9.680
9.320
9.410
16,435
-0.28(-2.89%)
Jul 27, 2011
9.770
9.910
9.610
9.690
7,380
-0.06(-0.62%)
Jul 26, 2011
9.870
9.945
9.610
9.750
14,638
-0.10(-1.02%)
Jul 25, 2011
9.990
10.20
9.380
9.850
40,237
-0.26(-2.57%)
Jul 22, 2011
10.12
10.22
10.06
10.11
50,833
-0.35(-3.35%)
Jul 21, 2011
10.55
10.56
10.41
10.46
7,015
-0.09(-0.85%)
Jul 20, 2011
10.40
10.55
10.36
10.55
12,550
+0.19(+1.83%)
Jul 19, 2011
10.60
10.60
10.27
10.36
12,125
-0.12(-1.15%)
Jul 18, 2011
10.36
10.49
10.26
10.48
26,827
-0.08(-0.76%)
Jul 15, 2011
10.51
10.60
10.50
10.56
18,435
+0.09(+0.86%)
Jul 14, 2011
10.54
10.55
10.29
10.47
10,925
-0.13(-1.23%)
Jul 13, 2011
10.48
10.60
10.47
10.60
31,945
+0.14(+1.34%)
Jul 12, 2011
10.40
10.49
10.30
10.46
49,469
+0.04(+0.38%)
Jul 11, 2011
10.13
10.45
10.10
10.42
85,126
+0.34(+3.33%)
Jul 08, 2011
10.30
10.30
10.00
10.08
23,236
-0.18(-1.71%)
Jul 07, 2011
10.19
10.30
10.10
10.26
60,135
+0.09(+0.88%)
Jul 06, 2011
10.40
10.43
10.16
10.17
59,486
-0.11(-1.07%)
Jul 05, 2011
10.25
10.64
10.21
10.28
133,535
+0.19(+1.88%)
Jul 01, 2011
10.23
10.25
9.910
10.09
105,366
-0.13(-1.27%)
Jun 30, 2011
9.200
10.25
9.200
10.22
237,806
+0.89(+9.54%)
Jun 29, 2011
8.910
9.520
8.840
9.330
110,121
+0.43(+4.83%)
Jun 28, 2011
9.160
9.160
8.630
8.900
72,897
-0.09(-1.00%)
Jun 27, 2011
8.960
8.990
8.825
8.990
12,081
-0.01(-0.11%)
Jun 24, 2011
8.780
9.000
8.770
9.000
12,785
+0.31(+3.63%)
Jun 23, 2011
8.780
8.780
8.600
8.685
16,479
-0.14(-1.64%)
Jun 22, 2011
8.860
8.880
8.791
8.830
7,800
-0.03(-0.34%)
Jun 21, 2011
9.000
9.180
8.860
8.860
14,032
-0.16(-1.77%)
Jun 20, 2011
9.050
9.050
9.000
9.020
16,906
-0.28(-3.01%)
Jun 17, 2011
9.450
9.450
9.100
9.300
44,528
-0.08(-0.85%)
Jun 16, 2011
9.486
9.486
9.360
9.380
6,407
-0.06(-0.64%)
Jun 15, 2011
9.300
9.480
9.300
9.440
3,757
+0.12(+1.29%)
Jun 14, 2011
9.340
9.400
9.310
9.320
14,426
-0.03(-0.32%)
Jun 13, 2011
9.460
9.500
9.350
9.350
139,921
-0.19(-1.99%)
Jun 10, 2011
9.350
9.540
9.350
9.540
46,491
+0.16(+1.71%)
Jun 09, 2011
9.350
9.450
9.350
9.380
13,600
+0.03(+0.32%)
Jun 08, 2011
9.600
9.600
9.350
9.350
16,601
-0.20(-2.09%)
Jun 07, 2011
9.560
9.690
9.440
9.550
25,606
-0.01(-0.10%)
Jun 06, 2011
9.550
9.720
9.470
9.560
17,386
+0.09(+0.95%)
Jun 03, 2011
9.590
9.700
9.440
9.470
23,545
-0.39(-3.96%)
May 24, 2011
9.660
9.900
9.500
9.860
30,084
+0.10(+1.02%)
May 23, 2011
9.700
9.800
9.663
9.760
49,030
-0.14(-1.41%)
May 20, 2011
9.850
9.900
9.760
9.900
37,549
+0.14(+1.43%)
May 19, 2011
9.750
9.800
9.600
9.760
25,266
+0.11(+1.14%)
May 18, 2011
9.310
9.690
9.000
9.650
26,476
+0.51(+5.58%)
May 17, 2011
9.370
9.460
9.140
9.140
45,463
-0.36(-3.79%)
May 16, 2011
9.690
9.780
9.500
9.500
42,404
-0.14(-1.45%)
May 13, 2011
9.800
9.940
9.400
9.640
55,568
-0.18(-1.80%)
May 12, 2011
9.350
9.900
9.330
9.817
87,850
+0.57(+6.13%)
May 11, 2011
9.300
9.300
8.520
9.250
83,357
-0.06(-0.64%)
May 10, 2011
8.260
10.88
8.260
9.310
200,096
+1.40(+17.70%)
May 09, 2011
7.970
7.970
7.860
7.910
5,522
-0.03(-0.38%)
May 06, 2011
7.930
8.039
7.930
7.940
1,399
+0.01(+0.13%)
May 05, 2011
7.980
8.000
7.930
7.930
2,700
-0.07(-0.88%)
May 04, 2011
8.150
8.150
7.980
8.000
6,783
-0.07(-0.87%)
May 03, 2011
8.010
8.080
7.906
8.070
10,718
+0.09(+1.13%)
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
.