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 (%)
Sep 30, 2004
8.600
8.800
8.600
8.750
6,800
+0.15(+1.74%)
Sep 29, 2004
8.510
8.600
8.510
8.600
5,300
+0.09(+1.06%)
Sep 28, 2004
8.600
8.700
8.500
8.510
57,500
-0.14(-1.62%)
Sep 27, 2004
8.650
8.650
8.650
8.650
600
-0.10(-1.14%)
Sep 24, 2004
8.900
8.900
8.750
8.750
2,100
-0.15(-1.69%)
Sep 23, 2004
9.000
9.000
8.870
8.900
2,400
-0.14(-1.55%)
Sep 22, 2004
9.200
9.200
9.040
9.040
2,500
-0.06(-0.66%)
Sep 21, 2004
9.000
9.100
9.000
9.100
1,000
+0.15(+1.68%)
Sep 20, 2004
9.050
9.050
8.900
8.950
1,400
-0.17(-1.86%)
Sep 17, 2004
9.150
9.250
9.120
9.120
4,400
+0.02(+0.22%)
Sep 16, 2004
9.100
9.100
9.100
9.100
1,000
-0.10(-1.09%)
Sep 15, 2004
9.200
9.200
9.200
9.200
2,500
-0.04(-0.43%)
Sep 14, 2004
9.110
9.240
9.110
9.240
3,500
+0.17(+1.87%)
Sep 13, 2004
9.120
9.120
9.070
9.070
700
-0.08(-0.87%)
Sep 10, 2004
9.150
9.150
9.150
9.150
300
+0.08(+0.88%)
Sep 09, 2004
9.070
9.070
9.070
9.070
800
+0.11(+1.23%)
Sep 08, 2004
8.960
8.960
8.960
8.960
1,000
-0.10(-1.10%)
Sep 07, 2004
9.200
9.200
9.060
9.060
2,200
-0.14(-1.52%)
Sep 03, 2004
9.000
9.200
8.820
9.200
6,800
+0.11(+1.21%)
Sep 02, 2004
9.090
9.090
9.090
9.090
1,000
+0.06(+0.66%)
Sep 01, 2004
9.050
9.050
9.030
9.030
1,200
+0.03(+0.33%)
Aug 31, 2004
9.000
9.000
9.000
9.000
0
+0.00(+0.00%)
Aug 30, 2004
9.050
9.050
9.000
9.000
4,500
-0.05(-0.55%)
Aug 27, 2004
8.900
9.050
8.720
9.050
13,300
+0.21(+2.38%)
Aug 26, 2004
8.750
8.850
8.750
8.840
2,000
+0.14(+1.61%)
Aug 25, 2004
8.700
8.700
8.700
8.700
0
+0.00(+0.00%)
Aug 24, 2004
8.600
8.700
8.600
8.700
500
+0.06(+0.69%)
Aug 23, 2004
8.640
8.640
8.640
8.640
0
+0.00(+0.00%)
Aug 20, 2004
8.310
8.900
8.310
8.640
13,600
+0.23(+2.73%)
Aug 19, 2004
8.410
8.410
8.410
8.410
200
+0.06(+0.72%)
Aug 18, 2004
8.500
8.500
8.350
8.350
1,300
-0.25(-2.91%)
Aug 17, 2004
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
Aug 16, 2004
8.610
8.610
8.550
8.600
4,400
-0.10(-1.15%)
Aug 13, 2004
8.820
8.820
8.700
8.700
700
+0.02(+0.23%)
Aug 12, 2004
8.720
8.750
8.680
8.680
1,500
-0.06(-0.69%)
Aug 11, 2004
8.940
9.020
8.730
8.740
10,100
-0.16(-1.80%)
Aug 10, 2004
8.900
8.900
8.900
8.900
100
-0.05(-0.56%)
Aug 09, 2004
8.850
8.950
8.850
8.950
1,400
+0.15(+1.70%)
Aug 06, 2004
8.800
9.250
8.650
8.800
15,700
-0.13(-1.46%)
Aug 05, 2004
8.890
8.930
8.890
8.930
3,000
+0.05(+0.56%)
Aug 04, 2004
8.820
8.880
8.820
8.880
400
-0.02(-0.22%)
Aug 03, 2004
8.850
8.900
8.600
8.900
2,400
+0.20(+2.30%)
Aug 02, 2004
8.700
8.700
8.570
8.700
3,800
+0.00(+0.00%)
Jul 30, 2004
8.700
8.780
8.700
8.700
700
-0.07(-0.80%)
Jul 29, 2004
8.770
8.770
8.770
8.770
100
-0.05(-0.57%)
Jul 28, 2004
8.750
8.820
8.700
8.820
1,000
+0.02(+0.23%)
Jul 27, 2004
8.860
8.860
8.710
8.800
1,800
-0.15(-1.68%)
Jul 26, 2004
8.850
8.950
8.700
8.950
2,200
+0.05(+0.56%)
Jul 23, 2004
8.820
9.030
8.820
8.900
3,800
+0.03(+0.34%)
Jul 22, 2004
8.800
8.870
8.800
8.870
600
-0.01(-0.11%)
Jul 21, 2004
8.800
8.880
8.650
8.880
3,100
+0.13(+1.49%)
Jul 20, 2004
8.810
8.810
8.750
8.750
600
-0.18(-2.02%)
Jul 19, 2004
8.970
8.970
8.930
8.930
300
-0.07(-0.78%)
Jul 16, 2004
8.900
9.000
8.900
9.000
300
+0.00(+0.00%)
Jul 15, 2004
9.000
9.050
9.000
9.000
1,100
-0.04(-0.44%)
Jul 14, 2004
8.810
9.040
8.810
9.040
9,600
+0.15(+1.69%)
Jul 13, 2004
8.700
8.890
8.700
8.890
3,900
+0.22(+2.54%)
Jul 12, 2004
8.690
8.820
8.600
8.670
3,500
-0.13(-1.48%)
Jul 09, 2004
8.650
8.800
8.650
8.800
5,100
+0.10(+1.15%)
Jul 08, 2004
8.720
8.720
8.700
8.700
1,100
-0.10(-1.14%)
Jul 07, 2004
8.800
8.850
8.700
8.800
1,900
+0.02(+0.23%)
Jul 06, 2004
8.700
8.780
8.700
8.780
500
+0.03(+0.34%)
Jul 02, 2004
8.780
8.780
8.550
8.750
1,900
+0.01(+0.11%)
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
.