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 24, 2011
9.660
9.900
9.500
9.860
30,084
+0.10(+1.02%)
May 23, 2011
9.700
9.800
9.663
9.760
49,030
-0.14(-1.41%)
May 20, 2011
9.850
9.900
9.760
9.900
37,549
+0.14(+1.43%)
May 19, 2011
9.750
9.800
9.600
9.760
25,266
+0.11(+1.14%)
May 18, 2011
9.310
9.690
9.000
9.650
26,476
+0.51(+5.58%)
May 17, 2011
9.370
9.460
9.140
9.140
45,463
-0.36(-3.79%)
May 16, 2011
9.690
9.780
9.500
9.500
42,404
-0.14(-1.45%)
May 13, 2011
9.800
9.940
9.400
9.640
55,568
-0.18(-1.80%)
May 12, 2011
9.350
9.900
9.330
9.817
87,850
+0.57(+6.13%)
May 11, 2011
9.300
9.300
8.520
9.250
83,357
-0.06(-0.64%)
May 10, 2011
8.260
10.88
8.260
9.310
200,096
+1.40(+17.70%)
May 09, 2011
7.970
7.970
7.860
7.910
5,522
-0.03(-0.38%)
May 06, 2011
7.930
8.039
7.930
7.940
1,399
+0.01(+0.13%)
May 05, 2011
7.980
8.000
7.930
7.930
2,700
-0.07(-0.88%)
May 04, 2011
8.150
8.150
7.980
8.000
6,783
-0.07(-0.87%)
May 03, 2011
8.010
8.080
7.906
8.070
10,718
+0.09(+1.13%)
May 02, 2011
7.990
8.000
7.980
7.980
15,250
-0.16(-1.97%)
Apr 29, 2011
8.170
8.200
8.050
8.140
15,059
+0.01(+0.10%)
Apr 28, 2011
8.150
8.180
8.110
8.132
10,805
+0.03(+0.40%)
Apr 27, 2011
7.900
8.200
7.840
8.100
24,647
+0.36(+4.65%)
Apr 26, 2011
7.630
7.790
7.610
7.740
14,298
+0.04(+0.52%)
Apr 25, 2011
7.760
7.760
7.700
7.700
3,326
-0.06(-0.77%)
Apr 21, 2011
7.700
7.850
7.600
7.760
8,718
+0.08(+1.04%)
Apr 20, 2011
7.880
7.900
7.660
7.680
12,000
-0.18(-2.29%)
Apr 19, 2011
7.920
7.920
7.810
7.860
5,026
+0.00(+0.00%)
Apr 18, 2011
7.850
7.910
7.810
7.860
5,826
-0.01(-0.13%)
Apr 15, 2011
7.870
7.959
7.860
7.870
3,337
+0.00(+0.00%)
Apr 14, 2011
7.860
7.970
7.810
7.870
15,495
+0.07(+0.90%)
Apr 13, 2011
8.080
8.080
7.800
7.800
6,600
-0.25(-3.11%)
Apr 12, 2011
8.190
8.200
8.040
8.050
7,819
-0.11(-1.35%)
Apr 11, 2011
8.150
8.160
8.010
8.160
11,974
+0.09(+1.12%)
Apr 08, 2011
8.030
8.119
8.020
8.070
3,200
+0.02(+0.25%)
Apr 07, 2011
8.110
8.150
8.000
8.050
7,230
-0.05(-0.62%)
Apr 06, 2011
7.980
8.199
7.980
8.100
7,514
+0.15(+1.89%)
Apr 05, 2011
7.780
8.070
7.780
7.950
14,326
+0.08(+1.02%)
Apr 04, 2011
7.550
7.920
7.550
7.870
43,852
+0.17(+2.21%)
Apr 01, 2011
7.850
7.850
7.620
7.700
18,197
-0.07(-0.90%)
Mar 31, 2011
7.730
7.840
7.670
7.770
19,140
-0.03(-0.38%)
Mar 30, 2011
7.850
7.859
7.590
7.800
20,605
-0.05(-0.64%)
Mar 29, 2011
7.832
7.870
7.750
7.850
11,945
+0.00(+0.00%)
Mar 28, 2011
7.810
7.910
7.800
7.850
22,243
+0.01(+0.13%)
Mar 25, 2011
7.950
7.950
7.840
7.840
4,120
-0.11(-1.38%)
Mar 24, 2011
7.920
7.950
7.870
7.950
17,827
+0.06(+0.76%)
Mar 23, 2011
7.720
7.900
7.720
7.890
11,960
+0.08(+1.02%)
Mar 22, 2011
7.870
7.950
7.770
7.810
12,040
-0.06(-0.76%)
Mar 21, 2011
7.800
7.900
7.780
7.870
14,994
+0.03(+0.38%)
Mar 18, 2011
7.600
7.840
7.550
7.840
16,797
+0.14(+1.82%)
Mar 17, 2011
7.700
7.800
7.620
7.700
26,604
-0.15(-1.91%)
Mar 16, 2011
7.990
8.010
7.840
7.850
16,974
-0.12(-1.51%)
Mar 15, 2011
7.890
8.030
7.890
7.970
20,266
-0.23(-2.80%)
Mar 14, 2011
8.380
8.380
8.000
8.200
43,503
-0.18(-2.15%)
Mar 11, 2011
8.150
8.390
8.010
8.380
25,597
+0.29(+3.58%)
Mar 10, 2011
7.920
8.090
7.880
8.090
11,931
+0.17(+2.15%)
Mar 09, 2011
7.800
7.960
7.800
7.920
19,250
+0.05(+0.64%)
Mar 08, 2011
7.900
8.069
7.840
7.870
17,308
-0.13(-1.62%)
Mar 07, 2011
8.230
8.300
7.990
8.000
24,943
-0.28(-3.38%)
Mar 04, 2011
8.380
8.380
7.810
8.280
22,886
-0.05(-0.60%)
Mar 03, 2011
8.130
8.389
8.100
8.330
31,103
+0.16(+1.96%)
Mar 02, 2011
8.150
8.170
7.920
8.170
11,511
+0.04(+0.49%)
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
.