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, 2014
28.06
28.09
27.50
27.64
50,738
-0.74(-2.61%)
Jul 30, 2014
28.46
28.56
28.22
28.38
23,563
+0.10(+0.35%)
Jul 29, 2014
28.05
28.43
28.00
28.28
16,750
+0.26(+0.93%)
Jul 28, 2014
28.40
28.40
27.65
28.02
20,800
-0.43(-1.51%)
Jul 25, 2014
28.37
28.55
27.96
28.45
27,442
-0.27(-0.94%)
Jul 24, 2014
29.01
29.01
28.27
28.72
22,401
-0.16(-0.55%)
Jul 23, 2014
28.90
29.03
28.47
28.88
30,916
-0.06(-0.21%)
Jul 22, 2014
28.74
29.39
28.63
28.94
41,507
+0.36(+1.26%)
Jul 21, 2014
28.73
28.85
28.39
28.58
15,010
-0.27(-0.94%)
Jul 18, 2014
28.03
29.17
28.03
28.85
44,398
+0.66(+2.34%)
Jul 17, 2014
27.68
28.52
27.68
28.19
50,885
+0.33(+1.18%)
Jul 16, 2014
27.99
28.07
27.63
27.86
20,994
-0.05(-0.18%)
Jul 15, 2014
28.35
28.35
27.76
27.91
19,694
-0.32(-1.13%)
Jul 14, 2014
27.60
28.29
27.49
28.23
43,003
+0.95(+3.48%)
Jul 11, 2014
27.11
27.39
26.95
27.28
30,144
+0.08(+0.29%)
Jul 10, 2014
26.86
27.37
26.86
27.20
32,237
-0.16(-0.58%)
Jul 09, 2014
27.38
27.47
27.16
27.36
31,048
+0.02(+0.07%)
Jul 08, 2014
27.73
27.77
27.00
27.34
45,862
-0.21(-0.76%)
Jul 07, 2014
27.58
27.70
27.30
27.55
46,643
-0.27(-0.97%)
Jul 03, 2014
27.68
27.82
27.82
27.82
24,600
+0.15(+0.54%)
Jul 02, 2014
27.91
27.95
26.82
27.67
51,895
-0.44(-1.57%)
Jul 01, 2014
27.74
28.68
27.74
28.11
38,257
+0.37(+1.33%)
Jun 30, 2014
27.98
28.06
27.30
27.74
101,609
-0.38(-1.35%)
Jun 27, 2014
27.81
28.38
27.81
28.12
210,790
+0.08(+0.29%)
Jun 26, 2014
28.45
28.53
27.76
28.04
21,322
-0.42(-1.48%)
Jun 25, 2014
28.67
28.67
27.94
28.46
41,944
-0.36(-1.25%)
Jun 24, 2014
29.41
30.03
28.71
28.82
40,878
-0.72(-2.44%)
Jun 23, 2014
29.99
29.99
29.50
29.54
30,322
-0.54(-1.80%)
Jun 20, 2014
30.33
30.38
29.77
30.08
43,731
-0.22(-0.73%)
Jun 19, 2014
30.27
30.34
30.03
30.30
12,325
+0.16(+0.53%)
Jun 18, 2014
30.45
30.45
29.88
30.14
20,500
-0.24(-0.79%)
Jun 17, 2014
29.66
30.59
29.31
30.38
39,148
+0.78(+2.64%)
Jun 16, 2014
29.54
29.84
29.36
29.60
18,318
-0.08(-0.27%)
Jun 13, 2014
29.88
29.91
29.43
29.68
18,779
-0.04(-0.13%)
Jun 12, 2014
30.17
30.17
29.31
29.72
21,246
-0.39(-1.30%)
Jun 11, 2014
30.65
30.67
29.82
30.11
24,684
-0.61(-1.99%)
Jun 10, 2014
30.81
30.88
30.31
30.72
17,449
+0.42(+1.39%)
Jun 06, 2014
30.00
30.38
29.82
30.30
57,571
+0.58(+1.95%)
Jun 05, 2014
28.94
29.77
28.50
29.72
88,285
+1.03(+3.59%)
Jun 04, 2014
28.41
28.85
28.27
28.69
64,242
+0.12(+0.42%)
Jun 03, 2014
28.79
28.94
28.42
28.57
38,090
-0.26(-0.90%)
Jun 02, 2014
29.39
29.39
28.39
28.83
36,043
-0.61(-2.07%)
May 30, 2014
29.88
30.14
29.37
29.44
52,821
-0.37(-1.24%)
May 29, 2014
29.41
29.93
29.14
29.81
46,340
+0.50(+1.71%)
May 28, 2014
29.07
29.40
28.82
29.31
49,551
+0.31(+1.07%)
May 27, 2014
27.11
29.04
27.11
29.00
71,025
+2.20(+8.21%)
May 23, 2014
25.66
26.80
26.80
26.80
30,500
+1.13(+4.40%)
May 22, 2014
25.54
25.81
25.44
25.67
9,440
+0.29(+1.14%)
May 21, 2014
25.06
25.42
24.90
25.38
52,409
+0.51(+2.05%)
May 20, 2014
24.99
25.09
24.36
24.87
121,722
-0.04(-0.16%)
May 19, 2014
25.08
25.09
24.63
24.91
77,202
-0.27(-1.07%)
May 16, 2014
25.12
25.31
24.63
25.18
30,129
+0.00(+0.00%)
May 15, 2014
25.44
25.44
24.51
25.18
44,467
-0.41(-1.60%)
May 14, 2014
25.86
26.05
25.26
25.59
71,570
-0.29(-1.12%)
May 13, 2014
26.81
26.81
25.77
25.88
58,159
-1.08(-4.01%)
May 12, 2014
26.25
27.42
26.25
26.96
45,669
+0.83(+3.18%)
May 09, 2014
26.08
26.26
25.30
26.13
83,405
-0.09(-0.34%)
May 08, 2014
27.03
27.22
26.16
26.22
173,004
-0.77(-2.85%)
May 07, 2014
27.22
28.00
26.10
26.99
101,711
+0.81(+3.09%)
May 06, 2014
26.35
26.51
25.94
26.18
47,077
-0.17(-0.65%)
May 05, 2014
26.08
26.49
25.87
26.35
37,488
+0.18(+0.69%)
May 02, 2014
26.54
26.64
26.03
26.17
24,368
-0.36(-1.36%)
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
.