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 (%)
Aug 31, 2007
6.250
6.530
6.220
6.410
30,700
+0.32(+5.25%)
Aug 30, 2007
6.000
6.090
5.860
6.090
8,800
+0.14(+2.35%)
Aug 29, 2007
6.150
6.300
5.710
5.950
40,400
-0.26(-4.19%)
Aug 28, 2007
6.280
6.460
6.120
6.210
20,400
-0.14(-2.20%)
Aug 27, 2007
6.380
6.500
6.270
6.350
20,700
+0.01(+0.16%)
Aug 24, 2007
6.320
7.100
6.150
6.340
25,300
+0.01(+0.16%)
Aug 23, 2007
6.150
6.530
6.150
6.330
33,700
+0.13(+2.10%)
Aug 22, 2007
6.250
6.360
6.100
6.200
55,800
+0.10(+1.64%)
Aug 21, 2007
5.880
6.290
5.880
6.100
35,800
+0.14(+2.35%)
Aug 20, 2007
5.810
5.990
5.800
5.960
8,800
+0.03(+0.51%)
Aug 17, 2007
5.860
6.070
5.710
5.930
24,300
+0.23(+4.04%)
Aug 16, 2007
6.650
6.690
5.700
5.700
51,800
-1.05(-15.56%)
Aug 15, 2007
6.540
7.000
6.520
6.750
36,600
+0.31(+4.81%)
Aug 14, 2007
6.730
6.880
5.720
6.440
13,900
+0.00(+0.00%)
Aug 13, 2007
6.910
6.920
6.280
6.440
41,300
-0.36(-5.29%)
Aug 10, 2007
7.070
7.090
6.260
6.800
64,300
-0.26(-3.68%)
Aug 09, 2007
7.200
7.280
6.930
7.060
75,800
+0.08(+1.15%)
Aug 08, 2007
6.910
6.990
6.750
6.980
15,800
+0.20(+2.95%)
Aug 07, 2007
6.600
6.780
6.420
6.780
8,700
+0.16(+2.42%)
Aug 06, 2007
6.430
6.620
6.320
6.620
32,600
+0.43(+6.95%)
Aug 03, 2007
6.310
6.310
6.190
6.190
6,200
-0.06(-0.96%)
Aug 02, 2007
6.140
6.250
6.040
6.250
11,800
-0.10(-1.57%)
Aug 01, 2007
6.270
6.450
6.270
6.350
8,000
+0.06(+0.95%)
Jul 31, 2007
6.180
6.400
6.180
6.290
19,200
+0.18(+2.95%)
Jul 30, 2007
5.970
6.170
5.920
6.110
37,000
+0.15(+2.52%)
Jul 27, 2007
6.070
6.080
5.950
5.960
1,800
+0.01(+0.17%)
Jul 26, 2007
5.930
5.950
5.860
5.950
5,100
-0.04(-0.67%)
Jul 25, 2007
6.040
6.040
5.860
5.990
1,900
-0.12(-1.96%)
Jul 24, 2007
6.010
6.170
6.010
6.110
2,600
+0.10(+1.66%)
Jul 23, 2007
6.090
6.150
6.010
6.010
4,400
-0.04(-0.66%)
Jul 20, 2007
5.850
6.180
5.850
6.050
6,900
+0.21(+3.60%)
Jul 19, 2007
5.940
5.960
5.810
5.840
2,800
-0.10(-1.68%)
Jul 18, 2007
6.080
6.110
5.880
5.940
4,500
-0.17(-2.78%)
Jul 17, 2007
6.050
6.110
6.050
6.110
5,100
+0.02(+0.33%)
Jul 16, 2007
6.190
6.390
6.090
6.090
10,300
-0.10(-1.62%)
Jul 13, 2007
6.240
6.250
6.190
6.190
5,900
-0.13(-2.06%)
Jul 12, 2007
6.440
6.440
5.640
6.320
8,600
-0.13(-2.02%)
Jul 11, 2007
6.590
6.600
6.390
6.450
11,500
-0.16(-2.42%)
Jul 10, 2007
6.760
6.790
6.610
6.610
15,100
-0.10(-1.49%)
Jul 09, 2007
7.000
7.000
6.700
6.710
13,600
-0.30(-4.28%)
Jul 06, 2007
7.070
7.090
7.000
7.010
2,900
-0.02(-0.28%)
Jul 05, 2007
7.000
7.210
7.000
7.030
12,000
+0.01(+0.14%)
Jul 03, 2007
7.040
7.320
7.020
7.020
18,200
-0.08(-1.13%)
Jul 02, 2007
7.210
7.370
7.100
7.100
32,200
-0.10(-1.39%)
Jun 29, 2007
7.290
7.470
7.200
7.200
25,100
-0.19(-2.57%)
Jun 28, 2007
7.340
7.450
7.280
7.390
10,100
+0.06(+0.82%)
Jun 27, 2007
7.290
7.420
7.250
7.330
32,200
-0.02(-0.27%)
Jun 26, 2007
7.500
7.500
7.350
7.350
1,700
-0.16(-2.13%)
Jun 25, 2007
7.500
7.510
7.470
7.510
800
+0.02(+0.27%)
Jun 22, 2007
7.350
7.490
7.290
7.490
6,100
+0.13(+1.77%)
Jun 21, 2007
7.260
7.480
7.260
7.360
9,500
+0.11(+1.52%)
Jun 20, 2007
7.430
7.460
7.250
7.250
9,100
-0.21(-2.81%)
Jun 19, 2007
7.300
7.460
7.300
7.460
2,500
+0.06(+0.81%)
Jun 18, 2007
7.290
7.400
7.290
7.400
800
+0.13(+1.79%)
Jun 15, 2007
7.240
7.270
7.210
7.270
4,200
+0.01(+0.14%)
Jun 14, 2007
7.300
7.300
7.260
7.260
800
-0.09(-1.22%)
Jun 13, 2007
7.200
7.350
7.170
7.350
8,400
+0.06(+0.82%)
Jun 12, 2007
7.360
7.420
7.100
7.290
30,400
-0.10(-1.35%)
Jun 11, 2007
7.340
7.400
7.200
7.390
18,000
+0.03(+0.41%)
Jun 08, 2007
7.260
7.420
7.120
7.360
23,200
+0.10(+1.38%)
Jun 07, 2007
7.300
7.340
7.150
7.260
10,400
-0.06(-0.82%)
Jun 06, 2007
7.300
7.390
7.300
7.320
6,900
+0.02(+0.27%)
Jun 05, 2007
7.300
7.450
7.260
7.300
18,500
-0.06(-0.82%)
Jun 04, 2007
7.300
7.450
7.260
7.360
24,200
+0.07(+0.96%)
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
.