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 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%)
May 01, 2013
13.53
13.85
13.52
13.79
8,454
-0.10(-0.72%)
Apr 30, 2013
13.46
13.93
13.46
13.89
13,446
+0.05(+0.36%)
Apr 29, 2013
13.60
13.95
13.60
13.84
23,622
+0.31(+2.29%)
Apr 26, 2013
13.50
13.70
13.48
13.53
13,100
+0.05(+0.37%)
Apr 25, 2013
13.21
13.59
13.21
13.48
22,153
+0.18(+1.35%)
Apr 24, 2013
13.16
13.35
13.04
13.30
14,448
+0.03(+0.23%)
Apr 23, 2013
12.69
13.43
12.58
13.27
29,052
+0.84(+6.76%)
Apr 22, 2013
12.46
12.52
12.27
12.43
8,079
-0.04(-0.32%)
Apr 19, 2013
12.56
12.56
12.30
12.47
17,006
+0.12(+0.97%)
Apr 18, 2013
12.30
12.49
12.21
12.35
22,391
+0.04(+0.32%)
Apr 17, 2013
12.74
12.78
12.19
12.31
35,093
-0.65(-5.02%)
Apr 16, 2013
12.84
12.97
12.53
12.96
23,035
+0.19(+1.49%)
Apr 15, 2013
12.88
12.88
12.62
12.77
26,689
-0.23(-1.77%)
Apr 12, 2013
13.11
13.13
12.69
13.00
25,488
-0.06(-0.46%)
Apr 11, 2013
12.67
13.09
12.53
13.06
18,196
+0.37(+2.92%)
Apr 10, 2013
12.50
12.94
12.47
12.69
36,773
+0.14(+1.12%)
Apr 09, 2013
12.54
12.56
12.40
12.55
22,552
+0.08(+0.64%)
Apr 08, 2013
12.59
12.59
12.30
12.47
36,069
-0.12(-0.95%)
Apr 05, 2013
12.43
12.60
12.32
12.59
17,599
-0.01(-0.08%)
Apr 04, 2013
12.68
12.68
12.27
12.60
20,271
+0.01(+0.08%)
Apr 03, 2013
13.00
13.12
12.49
12.59
51,830
-0.53(-4.04%)
Apr 02, 2013
13.29
13.42
13.01
13.12
41,945
-0.02(-0.15%)
Apr 01, 2013
13.23
13.23
13.14
13.14
12,680
-0.26(-1.94%)
Mar 28, 2013
13.41
13.55
13.22
13.40
24,730
+0.02(+0.15%)
Mar 27, 2013
13.22
13.64
13.22
13.38
39,175
+0.05(+0.38%)
Mar 26, 2013
13.67
13.67
13.01
13.33
57,482
-0.23(-1.70%)
Mar 25, 2013
13.78
13.78
13.44
13.56
31,257
-0.26(-1.91%)
Mar 22, 2013
13.97
14.00
13.80
13.82
29,051
-0.18(-1.25%)
Mar 21, 2013
14.08
14.08
13.85
14.00
38,076
+0.00(+0.00%)
Mar 20, 2013
14.22
14.25
13.93
14.00
29,581
-0.22(-1.55%)
Mar 19, 2013
14.10
14.27
14.03
14.22
28,583
+0.01(+0.07%)
Mar 18, 2013
14.48
14.48
14.00
14.21
18,275
-0.27(-1.86%)
Mar 15, 2013
14.35
14.50
14.32
14.48
5,044
+0.11(+0.77%)
Mar 14, 2013
14.33
14.55
14.29
14.37
15,339
+0.07(+0.49%)
Mar 13, 2013
14.30
14.34
14.07
14.30
11,794
+0.02(+0.14%)
Mar 12, 2013
14.23
14.28
14.02
14.28
10,402
+0.05(+0.35%)
Mar 11, 2013
14.40
14.40
14.01
14.23
24,020
-0.17(-1.18%)
Mar 08, 2013
14.42
14.49
14.34
14.40
14,064
+0.03(+0.17%)
Mar 07, 2013
14.34
14.41
14.33
14.38
10,985
+0.06(+0.45%)
Mar 06, 2013
14.40
14.40
14.12
14.31
14,868
-0.01(-0.07%)
Mar 05, 2013
14.25
14.45
14.21
14.32
30,999
+0.07(+0.49%)
Mar 04, 2013
14.40
14.50
14.11
14.25
42,996
-0.31(-2.13%)
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
.