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 29, 2015
26.57
26.65
26.11
26.51
21,372
-0.06(-0.23%)
May 28, 2015
26.65
26.75
26.11
26.57
21,197
-0.18(-0.67%)
May 27, 2015
26.24
26.79
25.77
26.75
24,128
+0.71(+2.73%)
May 26, 2015
26.16
26.19
25.75
26.04
33,689
-0.16(-0.61%)
May 22, 2015
26.23
26.20
26.20
26.20
17,500
-0.18(-0.68%)
May 21, 2015
26.03
26.50
26.02
26.38
25,587
+0.19(+0.73%)
May 20, 2015
26.17
26.24
25.76
26.19
18,819
+0.14(+0.54%)
May 19, 2015
26.35
26.41
25.66
26.05
32,307
-0.24(-0.91%)
May 18, 2015
25.81
26.46
25.37
26.29
65,815
+0.58(+2.26%)
May 15, 2015
25.34
25.76
25.20
25.71
29,027
+0.41(+1.62%)
May 14, 2015
25.18
25.58
25.00
25.30
31,139
+0.25(+1.00%)
May 13, 2015
25.57
25.57
24.99
25.05
38,155
-0.40(-1.57%)
May 12, 2015
25.69
25.69
25.04
25.45
19,167
-0.20(-0.78%)
May 11, 2015
25.04
25.80
25.04
25.65
31,944
+0.45(+1.79%)
May 08, 2015
26.50
26.50
25.02
25.20
55,953
-1.02(-3.89%)
May 07, 2015
26.35
26.46
25.96
26.22
33,448
-0.21(-0.79%)
May 06, 2015
26.00
26.66
26.00
26.43
37,845
+0.78(+3.04%)
May 05, 2015
25.92
26.24
25.55
25.65
53,741
-0.27(-1.04%)
May 04, 2015
25.46
26.14
25.46
25.92
22,377
+0.55(+2.17%)
May 01, 2015
25.73
25.75
25.07
25.37
39,106
-0.40(-1.55%)
Apr 30, 2015
26.07
26.07
25.57
25.77
45,131
-0.48(-1.83%)
Apr 29, 2015
26.45
26.60
26.17
26.25
14,545
-0.16(-0.61%)
Apr 28, 2015
26.57
26.87
26.16
26.41
24,582
-0.04(-0.15%)
Apr 27, 2015
27.31
27.77
26.33
26.45
36,821
-0.75(-2.76%)
Apr 24, 2015
27.71
27.71
27.16
27.20
8,844
-0.45(-1.63%)
Apr 23, 2015
27.64
27.65
27.36
27.65
19,468
+0.03(+0.11%)
Apr 22, 2015
27.58
27.78
27.19
27.62
20,452
+0.08(+0.29%)
Apr 21, 2015
27.65
28.34
27.29
27.54
42,694
+0.04(+0.15%)
Apr 20, 2015
27.21
27.65
27.04
27.50
34,647
+0.34(+1.25%)
Apr 17, 2015
27.24
27.29
26.97
27.16
67,743
-0.30(-1.09%)
Apr 16, 2015
27.27
27.50
27.10
27.46
22,261
+0.07(+0.26%)
Apr 15, 2015
26.41
27.42
26.41
27.39
40,741
+1.29(+4.94%)
Apr 14, 2015
26.06
26.12
25.72
26.10
16,715
+0.15(+0.58%)
Apr 13, 2015
26.14
26.28
25.68
25.95
21,364
-0.10(-0.38%)
Apr 10, 2015
26.23
26.26
25.90
26.05
23,060
+0.01(+0.04%)
Apr 09, 2015
26.06
26.17
25.64
26.04
24,349
-0.06(-0.23%)
Apr 08, 2015
25.98
26.18
25.77
26.10
31,156
+0.12(+0.46%)
Apr 07, 2015
25.64
26.24
25.58
25.98
41,221
+0.24(+0.93%)
Apr 06, 2015
25.19
25.89
25.19
25.74
23,058
+0.32(+1.26%)
Apr 02, 2015
24.94
25.42
25.42
25.42
37,100
+0.64(+2.58%)
Apr 01, 2015
24.49
25.02
24.15
24.78
30,763
+0.28(+1.14%)
Mar 31, 2015
24.40
24.62
24.05
24.50
49,091
+0.10(+0.41%)
Mar 30, 2015
24.38
24.63
24.30
24.40
20,053
+0.07(+0.29%)
Mar 27, 2015
24.35
24.73
24.24
24.33
24,959
-0.07(-0.29%)
Mar 26, 2015
24.06
24.86
23.83
24.40
42,082
+0.38(+1.58%)
Mar 25, 2015
24.98
24.98
24.00
24.02
22,221
-0.75(-3.03%)
Mar 24, 2015
25.61
25.61
24.39
24.77
31,962
-0.85(-3.32%)
Mar 23, 2015
25.00
25.72
24.67
25.62
69,789
+0.66(+2.64%)
Mar 20, 2015
23.99
24.99
23.99
24.96
66,410
+1.01(+4.22%)
Mar 19, 2015
23.68
23.99
23.52
23.95
22,034
+0.20(+0.84%)
Mar 18, 2015
23.30
23.79
23.06
23.75
33,535
+0.30(+1.28%)
Mar 17, 2015
23.60
23.60
23.12
23.45
29,929
-0.19(-0.80%)
Mar 16, 2015
23.52
23.79
23.34
23.64
54,373
+0.12(+0.51%)
Mar 13, 2015
23.58
23.93
23.09
23.52
42,005
-0.01(-0.04%)
Mar 12, 2015
23.06
23.63
22.85
23.53
55,411
+0.66(+2.89%)
Mar 11, 2015
22.55
22.94
22.16
22.87
41,755
+0.48(+2.14%)
Mar 10, 2015
21.89
22.45
21.60
22.39
62,418
+0.29(+1.31%)
Mar 09, 2015
22.22
22.40
22.01
22.10
51,988
-0.22(-0.99%)
Mar 06, 2015
22.08
22.59
22.06
22.32
42,578
+0.00(+0.00%)
Mar 05, 2015
21.96
22.53
21.91
22.32
49,636
+0.29(+1.32%)
Mar 04, 2015
21.95
22.12
21.76
22.03
51,401
-0.05(-0.23%)
Mar 03, 2015
22.36
22.37
21.90
22.08
68,566
-0.37(-1.65%)
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
.