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 (%)
May 30, 2008
4.360
4.690
4.360
4.550
22,037
+0.04(+0.89%)
May 29, 2008
4.480
4.600
4.370
4.510
14,700
-0.05(-1.18%)
May 28, 2008
4.380
4.710
4.380
4.564
52,720
+0.14(+3.26%)
May 27, 2008
4.470
4.510
4.250
4.420
11,100
+0.01(+0.23%)
May 26, 2008
4.770
4.810
4.320
4.410
0
+0.00(+0.00%)
May 23, 2008
4.770
4.810
4.320
4.410
63,100
-0.40(-8.32%)
May 22, 2008
4.650
4.820
4.580
4.810
19,700
+0.23(+5.02%)
May 21, 2008
4.770
4.800
4.580
4.580
20,100
-0.18(-3.78%)
May 20, 2008
4.540
4.760
4.400
4.760
28,000
+0.15(+3.25%)
May 19, 2008
4.570
4.780
4.560
4.610
32,500
+0.03(+0.66%)
May 16, 2008
4.500
4.610
4.500
4.580
21,810
+0.06(+1.33%)
May 15, 2008
4.600
4.860
4.400
4.520
46,269
-0.25(-5.24%)
May 14, 2008
4.780
4.840
4.570
4.770
23,100
-0.09(-1.85%)
May 13, 2008
4.750
4.860
4.640
4.860
10,500
+0.18(+3.85%)
May 12, 2008
4.760
4.880
4.450
4.680
58,400
-0.12(-2.50%)
May 09, 2008
5.000
5.000
4.600
4.800
24,200
+0.07(+1.48%)
May 08, 2008
4.780
4.790
4.630
4.730
12,000
+0.00(+0.00%)
May 07, 2008
4.580
4.750
4.500
4.730
12,411
-0.01(-0.21%)
May 06, 2008
4.650
4.740
4.540
4.740
7,993
+0.09(+1.94%)
May 05, 2008
4.530
4.650
4.510
4.650
22,593
+0.12(+2.65%)
May 02, 2008
4.630
4.630
4.530
4.530
2,200
-0.15(-3.21%)
May 01, 2008
4.780
4.780
4.560
4.680
8,600
+0.02(+0.43%)
Apr 30, 2008
4.570
4.660
4.500
4.660
2,221
+0.09(+1.97%)
Apr 29, 2008
4.350
4.570
4.350
4.570
11,143
+0.15(+3.39%)
Apr 28, 2008
4.180
4.420
4.080
4.420
52,502
+0.31(+7.54%)
Apr 25, 2008
3.900
4.130
3.900
4.110
15,400
+0.24(+6.20%)
Apr 24, 2008
3.870
3.880
3.740
3.870
20,200
+0.14(+3.75%)
Apr 23, 2008
3.670
3.820
3.660
3.730
19,700
+0.08(+2.19%)
Apr 22, 2008
3.650
3.760
3.590
3.650
31,807
+0.01(+0.27%)
Apr 21, 2008
3.675
3.700
3.590
3.640
17,200
+0.01(+0.28%)
Apr 18, 2008
3.700
3.900
3.630
3.630
14,182
-0.07(-1.89%)
Apr 17, 2008
3.770
3.770
3.650
3.700
22,100
-0.04(-1.07%)
Apr 16, 2008
3.860
3.860
3.730
3.740
37,814
-0.08(-2.09%)
Apr 15, 2008
3.900
3.990
3.800
3.820
11,900
-0.11(-2.80%)
Apr 14, 2008
3.930
4.050
3.930
3.930
1,400
-0.03(-0.76%)
Apr 11, 2008
4.080
4.120
3.930
3.960
12,600
-0.03(-0.75%)
Apr 10, 2008
4.010
4.010
3.920
3.990
24,600
-0.04(-0.99%)
Apr 09, 2008
4.050
4.240
4.030
4.030
16,700
-0.02(-0.49%)
Apr 08, 2008
4.000
4.090
4.000
4.050
18,300
-0.02(-0.49%)
Apr 07, 2008
4.110
4.110
4.030
4.070
14,000
-0.04(-0.97%)
Apr 04, 2008
4.170
4.170
4.070
4.110
6,600
+0.04(+0.98%)
Apr 03, 2008
4.050
4.130
4.020
4.070
17,200
-0.02(-0.49%)
Apr 02, 2008
4.220
4.310
4.090
4.090
6,100
-0.04(-0.97%)
Apr 01, 2008
4.110
4.190
4.060
4.130
5,400
+0.01(+0.24%)
Mar 31, 2008
4.190
4.280
4.030
4.120
15,700
-0.05(-1.20%)
Mar 28, 2008
4.060
4.260
4.060
4.170
27,300
+0.17(+4.25%)
Mar 27, 2008
4.060
4.060
3.990
4.000
11,500
-0.06(-1.48%)
Mar 26, 2008
4.060
4.070
4.040
4.060
11,400
+0.00(+0.00%)
Mar 25, 2008
4.150
4.150
4.050
4.060
33,800
-0.05(-1.31%)
Mar 24, 2008
4.200
4.210
4.114
4.114
8,000
-0.09(-2.05%)
Mar 21, 2008
4.250
4.280
4.120
4.200
10,100
+0.00(+0.00%)
Mar 20, 2008
4.250
4.280
4.120
4.200
10,100
-0.05(-1.18%)
Mar 19, 2008
4.200
4.360
4.200
4.250
11,600
-0.07(-1.62%)
Mar 18, 2008
4.570
4.620
3.970
4.320
19,100
-0.35(-7.50%)
Mar 17, 2008
4.640
4.780
4.620
4.670
6,200
-0.02(-0.42%)
Mar 14, 2008
4.500
4.750
4.500
4.690
5,100
+0.12(+2.63%)
Mar 13, 2008
4.490
4.760
4.490
4.570
7,100
-0.03(-0.65%)
Mar 12, 2008
4.500
4.730
4.500
4.600
3,900
+0.10(+2.22%)
Mar 11, 2008
4.380
4.530
4.370
4.500
14,810
+0.02(+0.45%)
Mar 10, 2008
4.530
4.630
4.480
4.480
14,000
-0.07(-1.54%)
Mar 07, 2008
4.790
4.790
4.430
4.550
16,500
-0.07(-1.43%)
Mar 06, 2008
4.750
4.750
4.430
4.616
43,000
-0.18(-3.83%)
Mar 05, 2008
4.640
4.800
4.640
4.800
4,100
+0.08(+1.69%)
Mar 04, 2008
4.520
4.720
4.520
4.720
800
+0.14(+3.06%)
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
.