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, 2009
2.500
2.500
2.110
2.450
121,028
-0.05(-2.00%)
May 28, 2009
2.300
2.500
1.760
2.500
20,068
+0.20(+8.70%)
May 27, 2009
2.350
2.350
2.300
2.300
1,600
-0.15(-6.12%)
May 26, 2009
2.490
2.500
2.450
2.450
2,000
+0.00(+0.00%)
May 22, 2009
2.490
2.490
2.200
2.450
3,672
-0.04(-1.61%)
May 21, 2009
2.100
2.490
2.100
2.490
1,450
-0.01(-0.40%)
May 20, 2009
2.100
2.500
2.100
2.500
11,577
+0.15(+6.38%)
May 19, 2009
2.130
2.350
2.080
2.350
2,142
+0.03(+1.29%)
May 18, 2009
1.810
2.320
1.700
2.320
9,788
+0.32(+16.00%)
May 15, 2009
2.020
2.150
1.800
2.000
1,950
-0.01(-0.50%)
May 14, 2009
1.946
2.320
1.780
2.010
3,483
+0.18(+9.84%)
May 13, 2009
2.150
2.160
1.830
1.830
2,000
-0.32(-14.88%)
May 12, 2009
2.210
2.700
1.900
2.150
7,298
-0.05(-2.27%)
May 11, 2009
2.050
2.620
2.050
2.200
9,650
+0.28(+14.58%)
May 08, 2009
1.850
2.050
1.720
1.920
19,100
+0.12(+6.78%)
May 07, 2009
1.870
1.920
1.740
1.798
7,054
+0.16(+9.64%)
May 06, 2009
1.700
1.810
1.620
1.640
7,228
-0.06(-3.53%)
May 05, 2009
1.810
1.810
1.670
1.700
600
-0.08(-4.53%)
May 04, 2009
2.040
2.040
1.610
1.781
9,706
-0.02(-1.08%)
May 01, 2009
1.400
1.800
1.400
1.800
8,893
+0.45(+33.33%)
Apr 30, 2009
1.460
1.460
1.290
1.350
40,250
-0.11(-7.53%)
Apr 29, 2009
1.450
1.462
1.450
1.460
7,817
+0.05(+3.55%)
Apr 28, 2009
1.400
1.540
1.400
1.410
2,400
+0.00(+0.00%)
Apr 27, 2009
1.600
1.600
1.410
1.410
1,400
-0.20(-12.42%)
Apr 23, 2009
1.610
1.610
1.610
1.610
0
+0.18(+12.59%)
Apr 22, 2009
1.450
1.480
1.430
1.430
700
+0.02(+1.42%)
Apr 21, 2009
1.600
1.600
1.410
1.410
2,500
-0.08(-5.30%)
Apr 20, 2009
1.510
1.527
1.450
1.489
775
-0.10(-6.36%)
Apr 17, 2009
1.530
1.700
1.460
1.590
8,827
+0.00(+0.00%)
Apr 16, 2009
1.710
1.710
1.410
1.590
6,142
-0.14(-8.09%)
Apr 15, 2009
1.500
1.740
1.400
1.730
6,446
+0.12(+7.32%)
Apr 14, 2009
1.550
1.640
1.480
1.612
11,326
+0.01(+0.75%)
Apr 09, 2009
1.600
1.600
1.600
1.600
800
+0.00(+0.00%)
Apr 08, 2009
1.619
1.700
1.600
1.600
750
-0.01(-0.62%)
Apr 07, 2009
1.610
1.610
1.600
1.610
1,000
+0.01(+0.63%)
Apr 06, 2009
1.840
1.840
1.600
1.600
3,450
+0.00(+0.00%)
Apr 03, 2009
1.700
1.990
1.600
1.600
22,994
+0.15(+10.34%)
Apr 02, 2009
1.530
1.530
1.450
1.450
1,788
-0.20(-12.12%)
Apr 01, 2009
1.600
1.750
1.530
1.650
19,260
+0.07(+4.43%)
Mar 31, 2009
1.610
1.640
1.500
1.580
800
+0.02(+1.28%)
Mar 26, 2009
1.650
1.850
1.560
1.560
3,600
+0.01(+0.65%)
Mar 25, 2009
1.620
1.550
1.550
1.550
0
+0.15(+10.71%)
Mar 24, 2009
1.460
1.470
1.400
1.400
7,429
-0.03(-2.10%)
Mar 23, 2009
1.450
1.560
1.430
1.430
2,400
-0.12(-7.74%)
Mar 20, 2009
1.550
1.550
1.550
1.550
100
+0.03(+1.97%)
Mar 19, 2009
1.500
1.520
1.500
1.520
50,000
+0.07(+4.83%)
Mar 18, 2009
1.580
1.580
1.400
1.450
2,970
+0.05(+3.57%)
Mar 16, 2009
1.540
1.400
1.400
1.400
1,800
+0.00(+0.00%)
Mar 13, 2009
1.400
1.427
1.400
1.400
0
+0.00(+0.00%)
Mar 12, 2009
1.500
1.558
1.400
1.400
1,000
-0.10(-6.66%)
Mar 11, 2009
1.430
1.500
1.350
1.500
4,600
+0.01(+0.67%)
Mar 10, 2009
1.410
1.500
1.200
1.490
8,000
+0.08(+5.67%)
Mar 09, 2009
1.400
1.550
1.310
1.410
2,500
-0.09(-6.00%)
Mar 06, 2009
1.540
1.540
1.350
1.500
0
-0.04(-2.60%)
Mar 05, 2009
1.570
1.570
1.350
1.540
4,400
-0.03(-1.69%)
Mar 04, 2009
1.450
1.600
1.450
1.567
3,436
-0.03(-2.09%)
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
.