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, 2011
8.590
8.770
8.490
8.540
17,772
-0.06(-0.70%)
Oct 28, 2011
8.720
8.720
8.301
8.600
24,458
-0.29(-3.26%)
Oct 27, 2011
8.700
8.890
8.650
8.890
20,653
+0.28(+3.25%)
Oct 26, 2011
8.480
8.650
8.270
8.610
17,613
+0.11(+1.29%)
Oct 25, 2011
8.490
8.650
8.290
8.500
32,923
+0.07(+0.83%)
Oct 24, 2011
8.290
8.490
8.130
8.430
45,031
+0.25(+3.06%)
Oct 21, 2011
8.010
8.180
7.840
8.180
20,336
+0.15(+1.91%)
Oct 20, 2011
7.910
8.040
7.900
8.027
13,680
+0.11(+1.35%)
Oct 19, 2011
7.940
7.940
7.810
7.920
14,530
-0.01(-0.13%)
Oct 18, 2011
7.730
7.949
7.710
7.930
44,596
+0.22(+2.85%)
Oct 17, 2011
7.430
7.710
7.380
7.710
19,400
+0.16(+2.12%)
Oct 14, 2011
7.420
7.550
7.405
7.550
7,618
+0.15(+2.03%)
Oct 13, 2011
7.240
7.400
7.150
7.400
8,398
+0.04(+0.54%)
Oct 12, 2011
7.450
7.450
7.310
7.360
8,625
+0.13(+1.80%)
Oct 11, 2011
6.900
7.260
6.620
7.230
21,584
+0.28(+4.03%)
Oct 10, 2011
6.900
6.969
6.860
6.950
8,005
+0.24(+3.58%)
Oct 07, 2011
6.620
6.770
6.620
6.710
11,982
+0.11(+1.67%)
Oct 06, 2011
6.010
6.600
6.010
6.600
20,708
+0.64(+10.74%)
Oct 05, 2011
5.810
6.010
5.650
5.960
38,031
+0.26(+4.56%)
Oct 04, 2011
6.000
6.010
5.340
5.700
58,084
-0.34(-5.71%)
Oct 03, 2011
6.270
6.280
6.030
6.045
21,421
-0.24(-3.74%)
Sep 30, 2011
6.360
6.460
6.200
6.280
22,940
-0.18(-2.79%)
Sep 29, 2011
6.530
6.535
6.210
6.460
35,011
-0.09(-1.37%)
Sep 28, 2011
6.560
6.680
6.540
6.550
17,800
-0.20(-2.96%)
Sep 27, 2011
7.090
7.109
6.750
6.750
38,212
-0.27(-3.85%)
Sep 26, 2011
7.640
7.640
6.980
7.020
53,420
-0.48(-6.40%)
Sep 23, 2011
7.600
7.636
7.480
7.500
8,398
+0.00(+0.00%)
Sep 22, 2011
7.460
7.550
7.250
7.500
21,316
-0.01(-0.13%)
Sep 21, 2011
7.520
7.610
7.480
7.510
19,065
-0.12(-1.57%)
Sep 20, 2011
7.640
7.780
7.430
7.630
15,830
-0.05(-0.65%)
Sep 19, 2011
7.740
7.820
7.500
7.680
33,043
-0.19(-2.41%)
Sep 16, 2011
7.790
8.000
7.770
7.870
19,316
+0.16(+2.08%)
Sep 15, 2011
7.880
7.880
7.680
7.710
30,316
-0.10(-1.28%)
Sep 14, 2011
7.880
7.880
7.740
7.810
23,693
+0.11(+1.43%)
Sep 13, 2011
7.680
7.740
7.400
7.700
20,350
+0.08(+1.05%)
Sep 12, 2011
7.610
7.730
7.500
7.620
35,081
-0.26(-3.30%)
Sep 09, 2011
7.800
7.910
7.720
7.880
29,381
-0.11(-1.38%)
Sep 08, 2011
7.820
8.050
7.660
7.990
44,200
-0.23(-2.80%)
Sep 07, 2011
8.560
8.750
8.080
8.220
45,030
-0.25(-2.95%)
Sep 06, 2011
8.010
8.500
8.010
8.470
31,924
+0.18(+2.17%)
Sep 02, 2011
8.490
8.490
8.200
8.290
13,289
-0.19(-2.24%)
Sep 01, 2011
8.500
8.500
8.340
8.480
27,085
+0.15(+1.80%)
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%)
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
.