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 (%)
Nov 29, 2013
25.15
25.78
25.15
25.76
9,043
+0.86(+3.45%)
Nov 27, 2013
25.55
25.59
24.54
24.90
42,141
-0.55(-2.16%)
Nov 26, 2013
25.03
25.54
24.64
25.45
46,962
+0.38(+1.52%)
Nov 25, 2013
25.27
25.48
24.95
25.07
65,140
+0.02(+0.08%)
Nov 22, 2013
25.65
25.90
25.00
25.05
29,709
-0.55(-2.15%)
Nov 21, 2013
24.78
25.74
24.70
25.60
63,443
+0.97(+3.94%)
Nov 20, 2013
24.57
24.82
24.27
24.63
39,632
+0.21(+0.86%)
Nov 19, 2013
24.21
25.14
24.17
24.42
52,987
+0.26(+1.08%)
Nov 18, 2013
24.76
24.98
24.15
24.16
135,282
-0.60(-2.42%)
Nov 15, 2013
24.89
25.19
24.56
24.76
50,834
-0.18(-0.72%)
Nov 14, 2013
26.23
26.25
24.88
24.94
66,579
-1.21(-4.63%)
Nov 13, 2013
25.89
26.30
25.79
26.15
45,481
+0.11(+0.42%)
Nov 12, 2013
26.07
26.33
25.65
26.04
39,397
-0.01(-0.04%)
Nov 11, 2013
25.97
26.35
25.66
26.05
51,699
-0.11(-0.42%)
Nov 08, 2013
24.35
26.26
24.35
26.16
58,278
+1.84(+7.57%)
Nov 07, 2013
24.32
24.45
24.15
24.32
57,963
+0.16(+0.66%)
Nov 06, 2013
26.40
26.98
24.15
24.16
248,164
-1.18(-4.66%)
Nov 05, 2013
25.31
25.74
24.91
25.34
57,366
+0.03(+0.12%)
Nov 04, 2013
24.86
26.03
24.84
25.31
120,362
+0.45(+1.81%)
Nov 01, 2013
26.29
26.81
24.59
24.86
104,295
-1.53(-5.80%)
Oct 31, 2013
25.94
26.80
25.50
26.39
62,927
+0.34(+1.31%)
Oct 30, 2013
27.19
27.24
26.00
26.05
49,696
-1.04(-3.84%)
Oct 29, 2013
26.07
27.15
26.06
27.09
55,584
+0.91(+3.48%)
Oct 28, 2013
27.42
27.42
25.90
26.18
104,939
-1.16(-4.24%)
Oct 25, 2013
27.86
27.86
27.09
27.34
33,006
-0.40(-1.44%)
Oct 24, 2013
27.15
28.00
27.11
27.74
37,291
+0.70(+2.59%)
Oct 23, 2013
27.67
27.67
26.75
27.04
53,681
-0.67(-2.42%)
Oct 22, 2013
27.64
28.13
27.61
27.71
46,221
+0.07(+0.25%)
Oct 21, 2013
27.66
28.05
27.57
27.64
82,964
+0.18(+0.66%)
Oct 18, 2013
27.11
27.64
26.91
27.46
74,856
+0.64(+2.39%)
Oct 17, 2013
26.77
27.16
26.45
26.82
70,235
+0.00(+0.00%)
Oct 16, 2013
26.72
27.08
26.64
26.82
39,272
+0.28(+1.06%)
Oct 15, 2013
28.02
28.02
26.31
26.54
76,188
-1.59(-5.65%)
Oct 14, 2013
27.82
28.51
27.55
28.13
86,947
+0.18(+0.64%)
Oct 11, 2013
27.00
28.10
26.85
27.95
70,090
+1.06(+3.94%)
Oct 10, 2013
25.59
27.28
25.59
26.89
76,934
+1.57(+6.20%)
Oct 09, 2013
26.33
26.36
25.23
25.32
121,257
-0.79(-3.03%)
Oct 08, 2013
26.78
27.05
26.02
26.11
111,380
-0.43(-1.62%)
Oct 07, 2013
26.10
26.65
26.10
26.54
154,110
+1.24(+4.90%)
Oct 04, 2013
24.80
25.87
24.78
25.30
60,208
+0.40(+1.61%)
Oct 03, 2013
25.04
25.26
23.92
24.90
105,062
-0.25(-0.99%)
Oct 02, 2013
25.90
25.95
25.01
25.15
38,261
-0.99(-3.79%)
Oct 01, 2013
25.57
26.17
25.24
26.14
82,013
+0.64(+2.51%)
Sep 30, 2013
25.11
26.44
24.80
25.50
159,020
+0.32(+1.27%)
Sep 27, 2013
24.94
25.47
24.87
25.18
64,715
+0.05(+0.20%)
Sep 26, 2013
24.56
25.25
24.56
25.13
52,003
+0.54(+2.20%)
Sep 25, 2013
24.39
24.88
24.39
24.59
48,191
+0.32(+1.32%)
Sep 24, 2013
24.20
24.49
23.97
24.27
57,849
-0.03(-0.12%)
Sep 23, 2013
24.46
24.82
24.20
24.30
71,972
-0.02(-0.08%)
Sep 20, 2013
24.01
24.33
23.84
24.32
92,650
+0.43(+1.80%)
Sep 19, 2013
23.74
23.89
23.35
23.89
38,738
+0.15(+0.63%)
Sep 18, 2013
23.75
23.86
23.29
23.74
47,460
-0.01(-0.04%)
Sep 17, 2013
23.70
23.93
23.57
23.75
73,740
+0.05(+0.21%)
Sep 16, 2013
24.00
24.39
23.60
23.70
110,659
+0.69(+3.00%)
Sep 13, 2013
22.26
23.16
22.01
23.01
43,854
+0.84(+3.79%)
Sep 12, 2013
23.38
23.38
22.08
22.17
80,246
-1.22(-5.22%)
Sep 11, 2013
23.29
23.53
23.00
23.39
37,929
-0.02(-0.09%)
Sep 10, 2013
22.69
23.50
22.36
23.41
127,189
+1.00(+4.46%)
Sep 09, 2013
22.11
22.75
21.94
22.41
138,176
+0.70(+3.22%)
Sep 06, 2013
21.34
22.13
21.30
21.71
105,312
+0.40(+1.88%)
Sep 05, 2013
20.50
21.50
20.50
21.31
111,168
+0.81(+3.95%)
Sep 04, 2013
21.27
21.87
20.38
20.50
147,314
+1.56(+8.24%)
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
.