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 (%)
Aug 31, 2011
8.350
8.500
8.240
8.330
21,776
+0.27(+3.35%)
Aug 30, 2011
7.840
8.390
7.800
8.060
33,016
+0.21(+2.68%)
Aug 29, 2011
7.530
8.140
7.300
7.850
58,441
+0.54(+7.39%)
Aug 26, 2011
7.250
7.330
7.100
7.310
18,144
+0.00(+0.00%)
Aug 25, 2011
7.590
7.590
7.270
7.310
12,131
-0.28(-3.69%)
Aug 24, 2011
7.350
7.610
7.060
7.590
27,589
+0.24(+3.27%)
Aug 23, 2011
7.100
7.350
6.920
7.350
46,225
+0.25(+3.52%)
Aug 22, 2011
7.690
7.890
7.030
7.100
43,318
-0.25(-3.40%)
Aug 19, 2011
7.180
7.420
7.020
7.350
18,595
+0.10(+1.38%)
Aug 18, 2011
7.250
7.490
7.090
7.250
24,336
-0.17(-2.29%)
Aug 17, 2011
7.360
7.689
7.360
7.420
27,994
+0.01(+0.13%)
Aug 16, 2011
7.600
7.600
7.140
7.410
47,425
-0.24(-3.14%)
Aug 15, 2011
7.310
7.780
7.310
7.650
59,846
+0.12(+1.59%)
Aug 12, 2011
7.580
7.650
7.300
7.530
31,892
+0.02(+0.27%)
Aug 11, 2011
7.390
7.610
7.150
7.510
32,529
+0.13(+1.76%)
Aug 10, 2011
7.830
7.830
6.762
7.380
20,657
-0.22(-2.89%)
Aug 09, 2011
8.370
8.160
7.400
7.600
90,293
-0.55(-6.75%)
Aug 08, 2011
8.370
8.432
8.020
8.150
28,693
-0.55(-6.32%)
Aug 05, 2011
8.590
8.780
8.300
8.700
38,965
-0.11(-1.25%)
Aug 04, 2011
9.010
9.010
8.601
8.810
17,934
-0.23(-2.54%)
Aug 03, 2011
8.990
9.110
8.950
9.040
6,102
+0.02(+0.22%)
Aug 02, 2011
9.020
9.090
8.930
9.020
15,715
-0.23(-2.49%)
Aug 01, 2011
9.160
9.310
8.980
9.250
15,035
+0.02(+0.22%)
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%)
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
.