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, 2014
26.89
27.23
26.73
27.10
57,316
+0.65(+2.46%)
Oct 30, 2014
25.81
26.90
25.57
26.45
44,532
+0.54(+2.08%)
Oct 29, 2014
26.11
26.25
25.55
25.91
21,638
-0.32(-1.22%)
Oct 28, 2014
24.04
26.39
23.88
26.23
52,927
+2.46(+10.35%)
Oct 27, 2014
23.94
24.00
24.17
23.77
29,976
-0.40(-1.65%)
Oct 24, 2014
24.15
24.27
23.70
24.17
22,663
+0.09(+0.37%)
Oct 23, 2014
23.73
24.29
23.49
24.08
24,434
+0.60(+2.56%)
Oct 22, 2014
23.89
24.01
23.35
23.48
23,976
-0.37(-1.55%)
Oct 21, 2014
23.38
23.91
23.14
23.85
74,791
+0.45(+1.92%)
Oct 20, 2014
24.33
24.56
23.25
23.40
82,694
-1.26(-5.11%)
Oct 17, 2014
26.25
26.25
24.51
24.66
43,071
-1.21(-4.68%)
Oct 16, 2014
26.60
26.65
25.73
25.87
54,397
-0.89(-3.33%)
Oct 15, 2014
25.75
27.17
25.37
26.76
47,033
+0.80(+3.08%)
Oct 14, 2014
26.32
26.95
25.72
25.96
56,871
+0.17(+0.66%)
Oct 13, 2014
24.85
26.20
24.75
25.79
46,942
+1.20(+4.88%)
Oct 10, 2014
24.19
25.20
24.19
24.59
51,069
+0.36(+1.49%)
Oct 09, 2014
24.00
24.55
23.79
24.23
42,593
+0.24(+1.00%)
Oct 08, 2014
22.95
24.00
22.81
23.99
49,771
+0.87(+3.76%)
Oct 07, 2014
23.05
23.37
22.60
23.12
38,665
-0.15(-0.64%)
Oct 06, 2014
22.93
23.85
22.00
23.27
142,785
-0.76(-3.16%)
Oct 03, 2014
24.00
24.17
23.98
24.03
24,917
+0.33(+1.39%)
Oct 02, 2014
23.69
24.09
23.31
23.70
23,661
-0.05(-0.21%)
Oct 01, 2014
24.67
24.67
23.68
23.75
46,214
-0.90(-3.65%)
Sep 30, 2014
25.05
25.05
24.65
24.65
43,453
-0.36(-1.44%)
Sep 29, 2014
24.66
25.05
24.58
25.01
33,157
+0.01(+0.04%)
Sep 26, 2014
25.00
25.11
24.75
25.00
31,252
+0.05(+0.20%)
Sep 25, 2014
24.91
25.10
24.31
24.95
54,862
+0.00(+0.00%)
Sep 24, 2014
24.50
25.06
24.27
24.95
41,276
+0.60(+2.46%)
Sep 23, 2014
24.26
24.55
24.16
24.35
43,296
+0.07(+0.29%)
Sep 22, 2014
24.12
24.70
24.02
24.28
36,005
-0.07(-0.29%)
Sep 19, 2014
25.38
25.38
24.30
24.35
98,224
-1.06(-4.17%)
Sep 18, 2014
25.86
25.90
25.20
25.41
65,404
-0.41(-1.59%)
Sep 17, 2014
26.07
26.57
25.61
25.82
24,714
-0.26(-1.00%)
Sep 16, 2014
26.21
26.47
25.83
26.08
18,140
-0.17(-0.65%)
Sep 15, 2014
26.85
27.48
25.95
26.25
34,401
-0.54(-2.02%)
Sep 12, 2014
26.90
26.95
26.60
26.79
31,638
-0.07(-0.26%)
Sep 11, 2014
26.64
27.21
26.64
26.86
37,848
-0.02(-0.07%)
Sep 10, 2014
26.72
27.00
24.38
26.88
195,923
-0.89(-3.20%)
Sep 09, 2014
28.00
28.37
27.66
27.77
57,947
+0.16(+0.58%)
Sep 08, 2014
28.03
28.03
27.33
27.61
36,834
-0.36(-1.29%)
Sep 05, 2014
27.90
28.14
27.90
27.97
17,405
+0.14(+0.50%)
Sep 04, 2014
28.27
28.27
27.62
27.83
45,892
-0.25(-0.89%)
Sep 03, 2014
27.75
28.23
27.59
28.08
35,057
-0.02(-0.07%)
Sep 02, 2014
28.68
28.68
28.10
28.10
49,134
-0.66(-2.29%)
Aug 29, 2014
29.11
28.76
28.76
28.76
22,300
-0.37(-1.27%)
Aug 28, 2014
29.08
29.19
29.08
29.13
10,757
-0.14(-0.48%)
Aug 27, 2014
29.76
29.76
29.03
29.27
21,750
-0.30(-1.01%)
Aug 26, 2014
29.58
29.58
29.43
29.57
23,561
+0.01(+0.03%)
Aug 25, 2014
29.59
29.61
29.42
29.56
6,370
+0.05(+0.17%)
Aug 22, 2014
29.47
29.60
29.27
29.51
19,989
+0.07(+0.24%)
Aug 21, 2014
29.55
29.55
29.05
29.44
33,981
+0.00(+0.00%)
Aug 20, 2014
29.72
29.72
29.04
29.44
16,157
-0.49(-1.64%)
Aug 19, 2014
30.11
30.23
30.11
29.93
13,303
-0.30(-0.99%)
Aug 18, 2014
30.33
30.34
29.92
30.23
15,506
+0.25(+0.83%)
Aug 15, 2014
30.07
30.23
29.35
29.98
36,256
+0.23(+0.77%)
Aug 14, 2014
29.94
29.94
29.60
29.75
10,070
-0.07(-0.23%)
Aug 13, 2014
29.88
30.27
29.71
29.82
19,731
+0.13(+0.44%)
Aug 12, 2014
30.29
30.34
29.62
29.69
18,881
-0.56(-1.85%)
Aug 11, 2014
29.50
30.32
29.38
30.25
29,258
+0.90(+3.07%)
Aug 08, 2014
28.48
29.36
28.47
29.35
37,440
+0.83(+2.91%)
Aug 07, 2014
29.33
29.33
28.36
28.52
56,900
-0.70(-2.40%)
Aug 06, 2014
28.12
29.37
28.12
29.22
34,607
+0.90(+3.18%)
Aug 05, 2014
27.73
28.50
27.73
28.32
27,945
+0.38(+1.36%)
Aug 04, 2014
28.00
28.21
27.64
27.94
45,645
-0.07(-0.25%)
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
.