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 (%)
Jan 31, 2013
14.99
15.34
14.84
15.22
38,780
-0.12(-0.78%)
Jan 30, 2013
15.40
15.40
14.77
15.34
54,114
-0.03(-0.20%)
Jan 29, 2013
15.41
15.50
15.35
15.37
10,382
-0.11(-0.71%)
Jan 28, 2013
15.37
15.53
15.37
15.48
57,083
+0.00(+0.00%)
Jan 25, 2013
15.60
15.73
15.44
15.48
29,908
-0.02(-0.13%)
Jan 24, 2013
15.22
15.60
15.16
15.50
31,714
+0.18(+1.17%)
Jan 23, 2013
15.22
15.34
15.20
15.32
27,252
+0.12(+0.79%)
Jan 22, 2013
15.01
15.20
15.01
15.20
25,674
+0.19(+1.27%)
Jan 18, 2013
14.84
15.03
14.83
15.01
40,675
+0.21(+1.42%)
Jan 17, 2013
14.27
14.83
14.25
14.80
66,092
+0.59(+4.15%)
Jan 16, 2013
14.03
14.25
14.01
14.21
34,772
+0.13(+0.92%)
Jan 15, 2013
14.01
14.13
14.00
14.08
27,615
+0.07(+0.50%)
Jan 14, 2013
14.05
14.05
13.85
14.01
19,404
-0.08(-0.57%)
Jan 11, 2013
14.03
14.09
13.92
14.09
17,471
+0.11(+0.79%)
Jan 10, 2013
13.98
14.06
13.97
13.98
38,875
-0.05(-0.36%)
Jan 09, 2013
14.09
14.09
13.93
14.03
40,279
+0.08(+0.57%)
Jan 08, 2013
14.00
14.06
13.81
13.95
122,998
+0.04(+0.29%)
Jan 07, 2013
14.01
14.04
13.91
13.91
19,788
-0.09(-0.64%)
Jan 04, 2013
14.11
14.24
13.88
14.00
21,579
-0.03(-0.21%)
Jan 03, 2013
14.02
14.13
13.88
14.03
39,575
+0.03(+0.21%)
Jan 02, 2013
13.93
14.04
13.87
14.00
75,305
+0.13(+0.94%)
Dec 31, 2012
13.66
14.00
13.66
13.87
54,884
+0.09(+0.65%)
Dec 28, 2012
13.55
13.85
13.55
13.78
16,250
+0.02(+0.15%)
Dec 27, 2012
13.79
13.94
13.65
13.76
48,806
+0.06(+0.44%)
Dec 26, 2012
13.75
13.92
13.43
13.70
36,165
+0.15(+1.11%)
Dec 24, 2012
13.50
13.68
13.30
13.55
4,725
+0.05(+0.37%)
Dec 21, 2012
13.50
13.75
13.37
13.50
28,266
-0.21(-1.53%)
Dec 20, 2012
13.72
13.80
13.60
13.71
20,704
-0.08(-0.58%)
Dec 19, 2012
13.68
13.95
13.68
13.79
23,821
-0.01(-0.07%)
Dec 18, 2012
13.69
13.81
13.45
13.80
14,155
+0.01(+0.07%)
Dec 17, 2012
13.80
13.83
13.46
13.79
18,882
-0.02(-0.14%)
Dec 14, 2012
13.93
13.93
13.70
13.81
5,196
+0.05(+0.36%)
Dec 13, 2012
13.87
13.94
13.71
13.76
16,633
-0.24(-1.71%)
Dec 12, 2012
14.26
14.27
13.71
14.00
22,286
-0.27(-1.89%)
Dec 11, 2012
14.26
14.32
14.15
14.27
11,707
-0.05(-0.35%)
Dec 10, 2012
14.33
14.33
14.24
14.32
12,521
-0.01(-0.07%)
Dec 07, 2012
14.35
14.49
14.17
14.33
19,595
+0.01(+0.07%)
Dec 06, 2012
14.28
14.39
14.20
14.32
14,717
+0.10(+0.70%)
Dec 05, 2012
14.05
14.24
14.05
14.22
30,840
+0.08(+0.57%)
Dec 04, 2012
14.10
14.33
14.00
14.14
36,444
-0.24(-1.67%)
Nov 30, 2012
14.28
14.38
14.18
14.38
31,574
+0.16(+1.13%)
Nov 29, 2012
13.71
14.22
13.71
14.22
83,794
+0.49(+3.57%)
Nov 28, 2012
13.75
13.75
13.62
13.73
13,213
+0.08(+0.59%)
Nov 27, 2012
13.57
13.74
13.52
13.65
30,338
+0.03(+0.22%)
Nov 26, 2012
13.48
13.69
13.12
13.62
63,405
+0.12(+0.89%)
Nov 23, 2012
13.17
13.50
13.01
13.50
26,332
+0.45(+3.45%)
Nov 21, 2012
12.85
13.15
12.72
13.05
50,331
-0.03(-0.23%)
Nov 20, 2012
13.21
13.34
12.87
13.08
33,604
-0.02(-0.15%)
Nov 19, 2012
12.55
13.10
12.55
13.10
113,199
+1.05(+8.71%)
Nov 16, 2012
12.31
12.31
11.67
12.05
56,276
-0.31(-2.51%)
Nov 15, 2012
12.83
12.83
12.25
12.36
56,293
-0.58(-4.48%)
Nov 14, 2012
12.95
12.95
12.65
12.94
22,046
+0.08(+0.62%)
Nov 13, 2012
12.61
12.98
12.57
12.86
9,786
+0.12(+0.94%)
Nov 12, 2012
12.67
12.78
12.01
12.74
56,207
-0.12(-0.93%)
Nov 09, 2012
12.91
13.10
12.47
12.86
32,952
-0.20(-1.53%)
Nov 08, 2012
12.30
13.06
11.83
13.06
34,838
+0.86(+7.05%)
Nov 07, 2012
13.78
13.78
12.14
12.20
163,240
-1.60(-11.59%)
Nov 06, 2012
13.63
13.80
13.47
13.80
31,547
+0.21(+1.55%)
Nov 05, 2012
13.50
13.66
13.49
13.59
31,184
-0.08(-0.59%)
Nov 02, 2012
13.69
13.70
13.52
13.67
24,021
+0.05(+0.37%)
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
.