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 (%)
Feb 27, 2015
23.45
23.45
22.74
22.95
83,589
-0.64(-2.71%)
Feb 26, 2015
22.53
23.74
22.37
23.59
92,762
+1.12(+4.98%)
Feb 25, 2015
22.39
22.81
22.27
22.47
38,368
-0.02(-0.09%)
Feb 24, 2015
22.53
22.92
22.37
22.49
49,554
-0.15(-0.66%)
Feb 23, 2015
22.30
22.74
22.01
22.64
46,305
+0.44(+1.98%)
Feb 20, 2015
22.35
22.50
21.91
22.20
37,683
-0.12(-0.54%)
Feb 19, 2015
22.24
22.80
22.08
22.32
30,841
-0.04(-0.18%)
Feb 18, 2015
22.42
22.76
22.26
22.36
61,503
-0.13(-0.58%)
Feb 17, 2015
22.36
22.59
22.13
22.49
51,938
+0.18(+0.81%)
Feb 13, 2015
22.23
22.31
22.31
22.31
68,100
-0.02(-0.09%)
Feb 12, 2015
22.16
22.49
21.86
22.33
77,017
+0.23(+1.04%)
Feb 11, 2015
22.03
22.17
21.61
22.10
72,301
+0.11(+0.50%)
Feb 10, 2015
22.64
22.84
21.90
21.99
79,630
-0.43(-1.92%)
Feb 09, 2015
21.99
22.77
21.85
22.42
115,703
+0.37(+1.68%)
Feb 06, 2015
22.80
22.86
21.85
22.05
163,680
-0.81(-3.54%)
Feb 05, 2015
21.25
22.88
20.65
22.86
188,051
+1.76(+8.34%)
Feb 04, 2015
22.70
22.70
19.60
21.10
774,502
-1.67(-7.33%)
Feb 03, 2015
23.02
23.17
22.67
22.77
133,275
-0.23(-1.00%)
Feb 02, 2015
23.34
23.34
22.88
23.00
63,659
-0.48(-2.04%)
Jan 30, 2015
23.73
24.36
23.39
23.48
69,948
-0.52(-2.17%)
Jan 29, 2015
23.91
24.14
23.69
24.00
43,226
+0.00(+0.00%)
Jan 28, 2015
24.22
24.54
23.85
24.00
96,284
-0.30(-1.23%)
Jan 27, 2015
24.74
24.74
24.09
24.30
43,062
-0.63(-2.53%)
Jan 26, 2015
26.00
26.10
24.59
24.93
139,298
-1.09(-4.19%)
Jan 23, 2015
26.19
26.61
25.88
26.02
39,263
-0.24(-0.91%)
Jan 22, 2015
26.06
26.59
25.85
26.26
47,219
+0.21(+0.81%)
Jan 21, 2015
26.46
26.59
25.71
26.05
56,176
-0.22(-0.84%)
Jan 20, 2015
26.44
26.67
25.90
26.27
54,207
-0.26(-0.98%)
Jan 16, 2015
25.95
26.99
25.87
26.53
63,162
+0.62(+2.39%)
Jan 15, 2015
26.51
26.56
25.84
25.91
49,868
-0.41(-1.56%)
Jan 14, 2015
26.12
26.54
25.90
26.32
47,052
-0.18(-0.68%)
Jan 13, 2015
26.70
27.00
26.19
26.50
31,624
-0.01(-0.04%)
Jan 12, 2015
26.87
26.92
26.35
26.51
27,819
-0.45(-1.67%)
Jan 09, 2015
26.78
27.13
26.50
26.96
27,073
+0.09(+0.33%)
Jan 08, 2015
26.74
26.95
26.16
26.87
47,144
+0.41(+1.55%)
Jan 07, 2015
26.17
26.50
26.00
26.46
55,548
+0.41(+1.57%)
Jan 06, 2015
27.30
27.30
26.00
26.05
34,106
-1.25(-4.58%)
Jan 05, 2015
27.48
27.84
27.29
27.30
27,603
-0.26(-0.94%)
Jan 02, 2015
28.41
28.41
27.28
27.56
21,272
-0.78(-2.75%)
Dec 31, 2014
28.25
28.34
28.34
28.34
41,300
+0.11(+0.39%)
Dec 30, 2014
28.25
28.65
28.09
28.23
26,079
-0.04(-0.14%)
Dec 29, 2014
28.19
28.59
28.17
28.27
42,857
+0.02(+0.07%)
Dec 26, 2014
28.37
28.62
27.99
28.25
48,781
+0.05(+0.18%)
Dec 24, 2014
28.52
28.20
28.20
28.20
45,800
-0.41(-1.43%)
Dec 23, 2014
28.68
29.04
28.45
28.61
29,518
-0.08(-0.28%)
Dec 22, 2014
28.11
28.69
28.11
28.69
51,721
+0.47(+1.67%)
Dec 19, 2014
28.33
28.61
28.17
28.22
54,278
-0.21(-0.74%)
Dec 18, 2014
28.91
28.92
28.15
28.43
38,887
-0.18(-0.63%)
Dec 17, 2014
27.31
28.68
27.28
28.61
48,396
+1.27(+4.65%)
Dec 16, 2014
26.99
27.78
26.75
27.34
44,950
+0.36(+1.33%)
Dec 15, 2014
27.56
27.56
26.82
26.98
69,161
-0.42(-1.53%)
Dec 12, 2014
27.26
27.66
27.03
27.40
27,472
-0.12(-0.44%)
Dec 11, 2014
28.75
29.30
27.43
27.52
54,917
-1.23(-4.28%)
Dec 10, 2014
28.51
29.19
28.33
28.75
49,616
+0.23(+0.81%)
Dec 09, 2014
26.93
28.59
26.85
28.52
33,621
+1.38(+5.08%)
Dec 08, 2014
27.39
27.95
27.09
27.14
32,599
-0.47(-1.70%)
Dec 05, 2014
26.60
27.87
26.60
27.61
44,892
+0.98(+3.68%)
Dec 04, 2014
26.22
27.00
26.01
26.63
41,338
+0.45(+1.72%)
Dec 03, 2014
25.64
26.43
25.50
26.18
31,439
+0.62(+2.43%)
Dec 02, 2014
25.15
25.94
24.95
25.56
44,548
+0.49(+1.95%)
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
.