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 31, 2007
7.290
7.290
7.030
7.220
31,500
-0.06(-0.82%)
May 30, 2007
7.210
7.420
7.130
7.280
36,400
-0.02(-0.27%)
May 29, 2007
7.280
7.480
7.260
7.300
32,800
+0.02(+0.27%)
May 25, 2007
7.250
7.300
6.980
7.280
21,500
+0.16(+2.25%)
May 24, 2007
7.060
7.300
7.010
7.120
32,100
+0.14(+2.01%)
May 23, 2007
6.940
7.050
6.940
6.980
11,000
-0.02(-0.29%)
May 22, 2007
7.150
7.160
7.000
7.000
13,800
-0.16(-2.23%)
May 21, 2007
7.150
7.200
7.120
7.160
21,300
+0.02(+0.28%)
May 18, 2007
7.240
7.250
7.140
7.140
410,200
-0.11(-1.52%)
May 17, 2007
7.250
7.250
7.160
7.250
15,400
-0.05(-0.68%)
May 16, 2007
7.170
7.300
7.170
7.300
7,000
+0.10(+1.39%)
May 15, 2007
7.170
7.320
7.170
7.200
6,600
-0.09(-1.23%)
May 14, 2007
7.300
7.480
7.200
7.290
20,300
-0.11(-1.49%)
May 11, 2007
7.400
7.490
7.310
7.400
9,900
-0.09(-1.20%)
May 10, 2007
7.490
7.630
7.450
7.490
13,900
+0.00(+0.00%)
May 09, 2007
7.510
7.590
7.420
7.490
9,500
-0.10(-1.32%)
May 08, 2007
7.610
7.610
7.570
7.590
1,500
-0.02(-0.26%)
May 07, 2007
7.570
7.700
7.570
7.610
12,600
+0.03(+0.40%)
May 04, 2007
7.700
7.750
7.570
7.580
18,200
-0.11(-1.43%)
May 03, 2007
7.740
7.980
7.680
7.690
26,100
-0.03(-0.39%)
May 02, 2007
7.980
8.080
7.700
7.720
65,100
-0.27(-3.38%)
May 01, 2007
7.960
8.090
7.800
7.990
57,600
+0.03(+0.38%)
Apr 30, 2007
8.180
8.180
7.860
7.960
58,700
-0.15(-1.85%)
Apr 27, 2007
7.870
8.160
7.870
8.110
4,000
+0.23(+2.92%)
Apr 26, 2007
7.870
7.880
7.870
7.880
800
+0.01(+0.13%)
Apr 25, 2007
7.880
7.880
7.870
7.870
1,400
-0.07(-0.88%)
Apr 24, 2007
7.960
7.960
7.940
7.940
800
+0.01(+0.13%)
Apr 23, 2007
7.960
7.960
7.870
7.930
500
+0.07(+0.89%)
Apr 20, 2007
7.860
7.860
7.860
7.860
0
+0.00(+0.00%)
Apr 19, 2007
7.810
7.870
7.780
7.860
1,100
-0.05(-0.63%)
Apr 18, 2007
8.000
8.100
7.835
7.910
18,500
-0.10(-1.25%)
Apr 17, 2007
8.050
8.080
8.000
8.010
3,400
+0.00(+0.00%)
Apr 16, 2007
8.040
8.170
7.890
8.010
14,200
+0.07(+0.88%)
Apr 13, 2007
7.900
8.190
7.800
7.940
13,700
+0.08(+1.02%)
Apr 12, 2007
7.920
8.070
7.650
7.860
9,800
-0.01(-0.13%)
Apr 11, 2007
7.950
8.180
7.830
7.870
38,800
-0.02(-0.25%)
Apr 10, 2007
7.980
8.250
7.890
7.890
59,900
-0.10(-1.25%)
Apr 09, 2007
8.100
8.160
7.830
7.990
34,400
-0.03(-0.34%)
Apr 05, 2007
7.990
8.018
7.960
8.018
3,600
+0.06(+0.72%)
Apr 04, 2007
8.060
8.060
7.960
7.960
2,200
-0.12(-1.49%)
Apr 03, 2007
8.080
8.080
8.080
8.080
0
+0.00(+0.00%)
Apr 02, 2007
8.120
8.120
8.020
8.080
900
-0.08(-0.98%)
Mar 30, 2007
8.020
8.250
8.020
8.160
4,700
+0.12(+1.49%)
Mar 29, 2007
8.010
8.040
8.007
8.040
600
+0.04(+0.50%)
Mar 28, 2007
7.970
8.030
7.970
8.000
3,800
-0.09(-1.11%)
Mar 27, 2007
8.090
8.090
8.090
8.090
0
+0.00(+0.00%)
Mar 26, 2007
8.030
8.090
7.980
8.090
2,400
-0.09(-1.09%)
Mar 23, 2007
8.070
8.179
8.070
8.179
1,900
-0.00(-0.01%)
Mar 22, 2007
8.090
8.180
8.090
8.180
400
+0.06(+0.79%)
Mar 21, 2007
8.260
8.270
8.116
8.116
4,400
-0.14(-1.74%)
Mar 20, 2007
8.260
8.260
8.260
8.260
0
+0.00(+0.00%)
Mar 19, 2007
8.230
8.260
8.230
8.260
600
-0.04(-0.48%)
Mar 16, 2007
8.020
8.320
8.020
8.300
5,200
+0.34(+4.27%)
Mar 15, 2007
7.950
7.960
7.950
7.960
800
-0.05(-0.62%)
Mar 14, 2007
8.040
8.090
8.000
8.010
1,500
+0.01(+0.12%)
Mar 13, 2007
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Mar 12, 2007
8.010
8.090
7.980
8.000
5,600
+0.00(+0.00%)
Mar 09, 2007
8.050
8.050
8.000
8.000
2,000
-0.13(-1.60%)
Mar 08, 2007
8.130
8.130
8.130
8.130
0
+0.00(+0.00%)
Mar 07, 2007
8.100
8.200
8.100
8.130
900
-0.07(-0.85%)
Mar 06, 2007
8.200
8.200
8.200
8.200
200
+0.00(+0.00%)
Mar 05, 2007
8.200
8.200
8.200
8.200
500
-0.14(-1.68%)
Mar 02, 2007
8.100
8.490
8.100
8.340
5,200
+0.30(+3.73%)
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
.