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 (%)
Jul 31, 2013
17.71
17.95
17.67
17.77
35,131
+0.00(+0.00%)
Jul 30, 2013
18.00
18.00
15.99
17.77
54,198
-0.28(-1.55%)
Jul 29, 2013
18.68
18.82
18.01
18.05
43,276
-0.61(-3.27%)
Jul 26, 2013
18.69
18.85
18.02
18.66
35,278
-0.19(-1.01%)
Jul 25, 2013
18.64
18.90
18.51
18.85
55,031
+0.14(+0.75%)
Jul 24, 2013
18.88
18.90
18.67
18.71
42,052
-0.12(-0.64%)
Jul 23, 2013
18.00
18.97
18.00
18.83
64,324
+0.01(+0.05%)
Jul 22, 2013
18.88
18.90
18.69
18.82
39,081
+0.01(+0.05%)
Jul 19, 2013
18.79
18.98
18.72
18.81
65,085
-0.06(-0.32%)
Jul 18, 2013
18.94
19.12
18.76
18.87
99,231
+0.00(+0.00%)
Jul 17, 2013
18.75
19.16
18.75
18.87
21,373
+0.16(+0.86%)
Jul 16, 2013
18.66
18.80
18.53
18.71
92,872
+0.07(+0.38%)
Jul 15, 2013
18.28
18.75
18.12
18.64
51,840
+0.36(+1.97%)
Jul 12, 2013
18.06
18.33
17.96
18.28
26,922
+0.11(+0.61%)
Jul 11, 2013
17.92
18.18
17.91
18.17
27,240
+0.27(+1.51%)
Jul 10, 2013
17.73
17.92
17.72
17.90
36,380
+0.06(+0.34%)
Jul 09, 2013
17.76
17.86
17.69
17.84
36,290
+0.13(+0.73%)
Jul 08, 2013
17.70
17.88
17.64
17.71
37,310
+0.01(+0.06%)
Jul 05, 2013
17.77
17.82
17.46
17.70
33,753
-0.11(-0.62%)
Jul 03, 2013
17.33
17.84
16.61
17.81
44,056
+0.33(+1.89%)
Jul 02, 2013
17.62
17.89
17.08
17.48
57,548
-0.21(-1.19%)
Jul 01, 2013
17.24
17.75
17.16
17.69
116,157
+0.45(+2.61%)
Jun 28, 2013
17.08
17.40
16.83
17.24
748,819
+0.16(+0.94%)
Jun 27, 2013
16.97
17.08
16.90
17.08
65,199
+0.16(+0.95%)
Jun 26, 2013
16.90
17.00
16.84
16.92
73,528
+0.06(+0.36%)
Jun 25, 2013
16.77
16.90
16.74
16.86
47,715
+0.06(+0.36%)
Jun 24, 2013
16.72
16.91
16.67
16.80
76,093
+0.08(+0.48%)
Jun 21, 2013
16.63
16.75
16.21
16.72
49,280
+0.15(+0.91%)
Jun 20, 2013
16.37
16.67
16.37
16.57
25,958
+0.03(+0.18%)
Jun 19, 2013
16.40
16.61
16.38
16.54
18,122
+0.15(+0.92%)
Jun 18, 2013
16.25
16.54
16.21
16.39
46,438
+0.12(+0.74%)
Jun 17, 2013
16.12
16.27
15.92
16.27
60,838
+0.27(+1.69%)
Jun 14, 2013
15.99
16.00
15.95
16.00
13,657
+0.00(+0.00%)
Jun 13, 2013
15.92
16.00
15.79
16.00
41,354
+0.00(+0.00%)
Jun 12, 2013
16.75
16.87
15.95
16.00
133,994
-0.86(-5.10%)
Jun 11, 2013
16.93
16.99
16.71
16.86
28,255
-0.11(-0.65%)
Jun 10, 2013
16.97
17.04
16.63
16.97
48,506
+0.10(+0.59%)
Jun 07, 2013
16.73
17.03
16.73
16.87
29,660
+0.15(+0.90%)
Jun 06, 2013
16.59
16.73
16.59
16.72
14,764
+0.20(+1.21%)
Jun 05, 2013
16.57
16.64
16.51
16.52
8,900
-0.09(-0.54%)
Jun 04, 2013
16.66
16.66
16.50
16.61
24,033
-0.02(-0.12%)
Jun 03, 2013
16.58
16.69
16.42
16.63
50,095
+0.01(+0.06%)
May 31, 2013
16.41
16.66
16.41
16.62
30,341
+0.16(+0.97%)
May 30, 2013
16.43
16.48
16.13
16.46
73,441
+0.08(+0.49%)
May 29, 2013
16.22
16.38
16.22
16.38
23,110
+0.15(+0.92%)
May 28, 2013
16.04
16.30
15.92
16.23
70,241
+0.34(+2.14%)
May 24, 2013
15.41
15.90
15.41
15.89
44,774
+0.48(+3.11%)
May 23, 2013
14.97
15.42
14.91
15.41
54,231
+0.26(+1.72%)
May 22, 2013
15.00
15.21
14.86
15.15
54,113
+0.27(+1.81%)
May 21, 2013
14.79
14.91
14.75
14.88
16,851
+0.01(+0.07%)
May 20, 2013
14.93
14.99
14.85
14.87
12,693
-0.05(-0.34%)
May 17, 2013
14.87
14.92
14.73
14.92
50,857
+0.10(+0.67%)
May 16, 2013
14.63
14.82
14.52
14.82
23,653
+0.20(+1.37%)
May 15, 2013
14.48
14.62
14.48
14.62
61,017
+0.88(+6.40%)
May 13, 2013
13.91
13.91
13.71
13.74
8,430
-0.35(-2.48%)
May 10, 2013
13.80
14.10
13.63
14.09
10,412
+0.14(+1.00%)
May 09, 2013
14.09
14.23
13.79
13.95
12,071
-0.28(-1.97%)
May 08, 2013
13.62
14.23
13.62
14.23
52,214
+0.33(+2.37%)
May 07, 2013
13.96
13.98
13.70
13.90
14,318
-0.10(-0.71%)
May 06, 2013
13.91
14.00
13.87
14.00
13,625
+0.09(+0.65%)
May 03, 2013
13.91
13.91
13.80
13.91
8,645
+0.11(+0.80%)
May 02, 2013
13.88
13.91
13.32
13.80
20,272
+0.01(+0.07%)
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
.