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 (%)
Jun 28, 2013
17.08
17.40
16.83
17.24
748,819
+0.16(+0.94%)
Jun 27, 2013
16.97
17.08
16.90
17.08
65,199
+0.16(+0.95%)
Jun 26, 2013
16.90
17.00
16.84
16.92
73,528
+0.06(+0.36%)
Jun 25, 2013
16.77
16.90
16.74
16.86
47,715
+0.06(+0.36%)
Jun 24, 2013
16.72
16.91
16.67
16.80
76,093
+0.08(+0.48%)
Jun 21, 2013
16.63
16.75
16.21
16.72
49,280
+0.15(+0.91%)
Jun 20, 2013
16.37
16.67
16.37
16.57
25,958
+0.03(+0.18%)
Jun 19, 2013
16.40
16.61
16.38
16.54
18,122
+0.15(+0.92%)
Jun 18, 2013
16.25
16.54
16.21
16.39
46,438
+0.12(+0.74%)
Jun 17, 2013
16.12
16.27
15.92
16.27
60,838
+0.27(+1.69%)
Jun 14, 2013
15.99
16.00
15.95
16.00
13,657
+0.00(+0.00%)
Jun 13, 2013
15.92
16.00
15.79
16.00
41,354
+0.00(+0.00%)
Jun 12, 2013
16.75
16.87
15.95
16.00
133,994
-0.86(-5.10%)
Jun 11, 2013
16.93
16.99
16.71
16.86
28,255
-0.11(-0.65%)
Jun 10, 2013
16.97
17.04
16.63
16.97
48,506
+0.10(+0.59%)
Jun 07, 2013
16.73
17.03
16.73
16.87
29,660
+0.15(+0.90%)
Jun 06, 2013
16.59
16.73
16.59
16.72
14,764
+0.20(+1.21%)
Jun 05, 2013
16.57
16.64
16.51
16.52
8,900
-0.09(-0.54%)
Jun 04, 2013
16.66
16.66
16.50
16.61
24,033
-0.02(-0.12%)
Jun 03, 2013
16.58
16.69
16.42
16.63
50,095
+0.01(+0.06%)
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%)
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
.