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 (%)
Jan 30, 2009
1.900
1.900
1.720
1.890
0
-0.01(-0.53%)
Jan 29, 2009
1.786
1.900
1.600
1.900
3,500
+0.00(+0.00%)
Jan 28, 2009
1.600
1.900
1.550
1.900
1,200
+0.30(+18.75%)
Jan 27, 2009
1.860
1.860
1.600
1.600
2,700
-0.20(-11.11%)
Jan 26, 2009
1.750
1.900
1.560
1.800
4,125
-0.17(-8.63%)
Jan 23, 2009
1.880
1.970
1.660
1.970
1,900
+0.19(+10.67%)
Jan 22, 2009
1.750
1.900
1.550
1.780
2,100
+0.09(+5.33%)
Jan 21, 2009
1.630
1.690
1.550
1.690
2,230
+0.09(+5.62%)
Jan 20, 2009
2.000
2.000
1.550
1.600
9,600
-0.29(-15.34%)
Jan 16, 2009
1.650
1.890
1.630
1.890
0
+0.38(+25.16%)
Jan 15, 2009
1.700
1.700
1.510
1.510
800
-0.19(-11.18%)
Jan 14, 2009
1.840
1.840
1.510
1.700
7,094
-0.19(-10.05%)
Jan 13, 2009
1.650
1.890
1.550
1.890
4,523
+0.17(+9.88%)
Jan 12, 2009
1.550
1.720
1.550
1.720
2,900
+0.16(+10.26%)
Jan 09, 2009
1.610
1.650
1.550
1.560
4,341
+0.01(+0.65%)
Jan 08, 2009
1.620
1.620
1.550
1.550
1,100
-0.07(-4.32%)
Jan 07, 2009
1.800
1.800
1.600
1.620
1,703
-0.20(-10.99%)
Jan 06, 2009
1.550
2.000
1.360
1.820
28,600
-0.04(-1.92%)
Jan 05, 2009
1.500
1.910
1.500
1.856
6,600
+0.44(+30.68%)
Jan 02, 2009
1.760
1.780
1.420
1.420
0
-0.24(-14.46%)
Jan 01, 2009
1.540
1.700
1.540
1.660
0
+0.00(+0.00%)
Dec 31, 2008
1.540
1.700
1.540
1.660
11,754
+0.16(+10.67%)
Dec 30, 2008
1.620
1.780
1.450
1.500
13,210
-0.18(-10.71%)
Dec 29, 2008
1.550
1.680
1.410
1.680
23,326
+0.10(+6.33%)
Dec 26, 2008
1.570
1.600
1.400
1.580
2,790
+0.11(+7.48%)
Dec 24, 2008
1.650
1.650
1.470
1.470
9,535
-0.16(-9.82%)
Dec 23, 2008
1.500
1.680
1.500
1.630
2,685
+0.13(+8.67%)
Dec 22, 2008
1.400
1.550
1.400
1.500
2,900
-0.05(-3.23%)
Dec 19, 2008
1.510
1.770
1.400
1.550
9,800
+0.14(+9.93%)
Dec 18, 2008
1.530
1.564
1.292
1.410
7,580
-0.18(-11.32%)
Dec 17, 2008
1.650
1.650
1.460
1.590
12,113
-0.06(-3.64%)
Dec 16, 2008
1.620
1.810
1.620
1.650
3,883
+0.17(+11.49%)
Dec 15, 2008
1.950
2.120
1.480
1.480
70,226
-0.53(-26.37%)
Dec 12, 2008
2.020
2.020
1.900
2.010
3,300
+0.09(+4.69%)
Dec 11, 2008
1.980
2.090
1.900
1.920
8,500
-0.01(-0.52%)
Dec 10, 2008
2.100
2.200
1.900
1.930
5,375
-0.31(-13.84%)
Dec 09, 2008
2.240
2.240
2.150
2.240
1,600
+0.26(+13.13%)
Dec 08, 2008
2.000
2.000
1.980
1.980
3,200
+0.03(+1.54%)
Dec 05, 2008
1.990
2.050
1.940
1.950
6,500
+0.00(+0.00%)
Dec 04, 2008
2.080
2.080
1.940
1.950
2,000
-0.05(-2.50%)
Dec 03, 2008
2.020
2.050
1.980
2.000
20,945
-0.05(-2.44%)
Dec 02, 2008
2.050
2.050
2.050
2.050
563
+0.00(+0.00%)
Dec 01, 2008
2.000
2.070
2.000
2.050
4,050
+0.00(+0.00%)
Nov 28, 2008
2.100
2.100
2.010
2.050
900
+0.04(+1.99%)
Nov 26, 2008
2.000
2.240
2.000
2.010
2,900
-0.04(-1.95%)
Nov 25, 2008
2.050
2.100
2.050
2.050
1,600
+0.03(+1.49%)
Nov 24, 2008
2.250
2.250
2.010
2.020
4,260
-0.23(-10.22%)
Nov 21, 2008
2.100
2.270
2.010
2.250
14,870
+0.09(+4.17%)
Nov 20, 2008
1.950
2.500
1.950
2.160
9,101
+0.06(+2.86%)
Nov 19, 2008
2.150
2.150
2.090
2.100
1,800
-0.15(-6.67%)
Nov 18, 2008
2.050
2.360
2.010
2.250
10,910
+0.14(+6.64%)
Nov 17, 2008
2.340
2.400
2.050
2.110
1,500
-0.13(-5.80%)
Nov 14, 2008
2.070
2.240
1.950
2.240
0
+0.28(+14.29%)
Nov 13, 2008
2.130
2.130
1.950
1.960
1,600
-0.02(-1.01%)
Nov 12, 2008
1.950
2.120
1.860
1.980
4,689
+0.13(+7.03%)
Nov 11, 2008
1.750
2.030
1.750
1.850
3,300
-0.10(-5.13%)
Nov 10, 2008
2.150
2.340
1.770
1.950
8,900
-0.16(-7.58%)
Nov 07, 2008
2.270
2.300
2.090
2.110
1,000
-0.07(-3.21%)
Nov 06, 2008
2.060
2.180
2.050
2.180
800
-0.11(-4.80%)
Nov 05, 2008
2.150
2.290
2.150
2.290
1,200
+0.28(+13.93%)
Nov 04, 2008
2.050
2.250
2.010
2.010
2,200
-0.04(-1.95%)
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
.