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 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%)
Aug 01, 2014
27.66
28.18
27.60
28.01
28,062
+0.37(+1.34%)
Jul 31, 2014
28.06
28.09
27.50
27.64
50,738
-0.74(-2.61%)
Jul 30, 2014
28.46
28.56
28.22
28.38
23,563
+0.10(+0.35%)
Jul 29, 2014
28.05
28.43
28.00
28.28
16,750
+0.26(+0.93%)
Jul 28, 2014
28.40
28.40
27.65
28.02
20,800
-0.43(-1.51%)
Jul 25, 2014
28.37
28.55
27.96
28.45
27,442
-0.27(-0.94%)
Jul 24, 2014
29.01
29.01
28.27
28.72
22,401
-0.16(-0.55%)
Jul 23, 2014
28.90
29.03
28.47
28.88
30,916
-0.06(-0.21%)
Jul 22, 2014
28.74
29.39
28.63
28.94
41,507
+0.36(+1.26%)
Jul 21, 2014
28.73
28.85
28.39
28.58
15,010
-0.27(-0.94%)
Jul 18, 2014
28.03
29.17
28.03
28.85
44,398
+0.66(+2.34%)
Jul 17, 2014
27.68
28.52
27.68
28.19
50,885
+0.33(+1.18%)
Jul 16, 2014
27.99
28.07
27.63
27.86
20,994
-0.05(-0.18%)
Jul 15, 2014
28.35
28.35
27.76
27.91
19,694
-0.32(-1.13%)
Jul 14, 2014
27.60
28.29
27.49
28.23
43,003
+0.95(+3.48%)
Jul 11, 2014
27.11
27.39
26.95
27.28
30,144
+0.08(+0.29%)
Jul 10, 2014
26.86
27.37
26.86
27.20
32,237
-0.16(-0.58%)
Jul 09, 2014
27.38
27.47
27.16
27.36
31,048
+0.02(+0.07%)
Jul 08, 2014
27.73
27.77
27.00
27.34
45,862
-0.21(-0.76%)
Jul 07, 2014
27.58
27.70
27.30
27.55
46,643
-0.27(-0.97%)
Jul 03, 2014
27.68
27.82
27.82
27.82
24,600
+0.15(+0.54%)
Jul 02, 2014
27.91
27.95
26.82
27.67
51,895
-0.44(-1.57%)
Jul 01, 2014
27.74
28.68
27.74
28.11
38,257
+0.37(+1.33%)
Jun 30, 2014
27.98
28.06
27.30
27.74
101,609
-0.38(-1.35%)
Jun 27, 2014
27.81
28.38
27.81
28.12
210,790
+0.08(+0.29%)
Jun 26, 2014
28.45
28.53
27.76
28.04
21,322
-0.42(-1.48%)
Jun 25, 2014
28.67
28.67
27.94
28.46
41,944
-0.36(-1.25%)
Jun 24, 2014
29.41
30.03
28.71
28.82
40,878
-0.72(-2.44%)
Jun 23, 2014
29.99
29.99
29.50
29.54
30,322
-0.54(-1.80%)
Jun 20, 2014
30.33
30.38
29.77
30.08
43,731
-0.22(-0.73%)
Jun 19, 2014
30.27
30.34
30.03
30.30
12,325
+0.16(+0.53%)
Jun 18, 2014
30.45
30.45
29.88
30.14
20,500
-0.24(-0.79%)
Jun 17, 2014
29.66
30.59
29.31
30.38
39,148
+0.78(+2.64%)
Jun 16, 2014
29.54
29.84
29.36
29.60
18,318
-0.08(-0.27%)
Jun 13, 2014
29.88
29.91
29.43
29.68
18,779
-0.04(-0.13%)
Jun 12, 2014
30.17
30.17
29.31
29.72
21,246
-0.39(-1.30%)
Jun 11, 2014
30.65
30.67
29.82
30.11
24,684
-0.61(-1.99%)
Jun 10, 2014
30.81
30.88
30.31
30.72
17,449
+0.42(+1.39%)
Jun 06, 2014
30.00
30.38
29.82
30.30
57,571
+0.58(+1.95%)
Jun 05, 2014
28.94
29.77
28.50
29.72
88,285
+1.03(+3.59%)
Jun 04, 2014
28.41
28.85
28.27
28.69
64,242
+0.12(+0.42%)
Jun 03, 2014
28.79
28.94
28.42
28.57
38,090
-0.26(-0.90%)
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
.