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 (%)
Jul 31, 2015
23.98
24.46
23.52
23.86
14,336
+0.03(+0.13%)
Jul 30, 2015
23.74
24.14
23.73
23.83
17,261
+0.00(+0.00%)
Jul 29, 2015
23.79
24.15
23.79
23.83
18,843
+0.05(+0.21%)
Jul 28, 2015
23.55
23.85
23.13
23.78
26,907
+0.15(+0.63%)
Jul 27, 2015
23.50
23.96
23.47
23.63
28,474
-0.09(-0.38%)
Jul 24, 2015
23.72
24.00
23.22
23.72
42,681
-0.06(-0.25%)
Jul 23, 2015
24.30
24.30
23.66
23.78
28,884
-0.28(-1.16%)
Jul 22, 2015
23.75
24.30
23.69
24.06
23,661
+0.35(+1.48%)
Jul 21, 2015
22.85
23.76
22.75
23.71
45,177
+0.54(+2.33%)
Jul 20, 2015
24.38
24.38
22.76
23.17
63,100
-1.30(-5.31%)
Jul 17, 2015
25.08
25.08
24.19
24.47
38,667
-0.65(-2.59%)
Jul 16, 2015
25.00
25.31
24.79
25.12
30,126
+0.10(+0.40%)
Jul 15, 2015
25.06
25.14
24.80
25.02
34,216
-0.25(-0.99%)
Jul 14, 2015
25.89
25.89
25.01
25.27
27,308
-0.84(-3.22%)
Jul 13, 2015
26.18
26.72
26.05
26.11
24,631
-0.15(-0.57%)
Jul 10, 2015
25.46
26.38
25.44
26.26
30,605
+1.01(+4.00%)
Jul 09, 2015
25.14
25.39
24.98
25.25
25,513
+0.19(+0.76%)
Jul 08, 2015
25.82
25.83
24.44
25.06
97,290
-0.85(-3.28%)
Jul 07, 2015
26.25
26.25
25.82
25.91
44,396
-0.30(-1.14%)
Jul 06, 2015
26.49
26.50
26.04
26.21
38,422
-0.15(-0.57%)
Jul 02, 2015
27.00
26.36
26.36
26.36
18,100
-0.55(-2.04%)
Jul 01, 2015
27.30
27.30
26.75
26.91
20,708
-0.41(-1.50%)
Jun 30, 2015
26.77
27.49
26.77
27.32
37,295
+0.59(+2.21%)
Jun 29, 2015
28.68
28.83
26.69
26.73
43,515
-2.24(-7.73%)
Jun 26, 2015
28.26
29.49
28.06
28.97
150,891
+0.88(+3.13%)
Jun 25, 2015
27.48
28.35
27.35
28.09
29,074
+0.55(+2.00%)
Jun 24, 2015
28.10
28.27
27.49
27.54
17,545
-0.62(-2.20%)
Jun 23, 2015
28.14
28.40
27.86
28.16
30,024
+0.17(+0.61%)
Jun 22, 2015
29.01
29.01
27.87
27.99
47,714
-0.78(-2.71%)
Jun 19, 2015
28.86
29.36
28.69
28.77
55,655
+0.05(+0.17%)
Jun 18, 2015
28.68
29.39
28.05
28.72
44,129
+0.04(+0.14%)
Jun 17, 2015
28.05
29.08
27.63
28.68
58,723
+0.52(+1.85%)
Jun 16, 2015
27.53
28.36
27.10
28.16
26,328
+0.50(+1.81%)
Jun 15, 2015
27.22
27.93
26.94
27.66
21,348
+0.38(+1.39%)
Jun 12, 2015
27.42
27.50
27.04
27.28
34,626
-0.22(-0.80%)
Jun 11, 2015
28.07
28.24
27.33
27.50
32,909
-0.68(-2.41%)
Jun 10, 2015
27.05
28.27
27.01
28.18
28,912
+1.39(+5.19%)
Jun 09, 2015
27.93
28.26
26.73
26.79
19,082
-1.11(-3.98%)
Jun 08, 2015
28.01
28.40
27.76
27.90
18,011
-0.03(-0.11%)
Jun 05, 2015
28.41
28.87
27.51
27.93
30,736
-0.37(-1.31%)
Jun 04, 2015
27.55
28.39
27.54
28.30
46,560
+0.26(+0.93%)
Jun 03, 2015
26.56
28.05
26.09
28.04
56,793
+1.60(+6.05%)
Jun 02, 2015
26.40
26.53
25.81
26.44
31,303
+0.07(+0.27%)
Jun 01, 2015
26.75
26.75
25.79
26.37
31,693
-0.14(-0.53%)
May 29, 2015
26.57
26.65
26.11
26.51
21,372
-0.06(-0.23%)
May 28, 2015
26.65
26.75
26.11
26.57
21,197
-0.18(-0.67%)
May 27, 2015
26.24
26.79
25.77
26.75
24,128
+0.71(+2.73%)
May 26, 2015
26.16
26.19
25.75
26.04
33,689
-0.16(-0.61%)
May 22, 2015
26.23
26.20
26.20
26.20
17,500
-0.18(-0.68%)
May 21, 2015
26.03
26.50
26.02
26.38
25,587
+0.19(+0.73%)
May 20, 2015
26.17
26.24
25.76
26.19
18,819
+0.14(+0.54%)
May 19, 2015
26.35
26.41
25.66
26.05
32,307
-0.24(-0.91%)
May 18, 2015
25.81
26.46
25.37
26.29
65,815
+0.58(+2.26%)
May 15, 2015
25.34
25.76
25.20
25.71
29,027
+0.41(+1.62%)
May 14, 2015
25.18
25.58
25.00
25.30
31,139
+0.25(+1.00%)
May 13, 2015
25.57
25.57
24.99
25.05
38,155
-0.40(-1.57%)
May 12, 2015
25.69
25.69
25.04
25.45
19,167
-0.20(-0.78%)
May 11, 2015
25.04
25.80
25.04
25.65
31,944
+0.45(+1.79%)
May 08, 2015
26.50
26.50
25.02
25.20
55,953
-1.02(-3.89%)
May 07, 2015
26.35
26.46
25.96
26.22
33,448
-0.21(-0.79%)
May 06, 2015
26.00
26.66
26.00
26.43
37,845
+0.78(+3.04%)
May 05, 2015
25.92
26.24
25.55
25.65
53,741
-0.27(-1.04%)
May 04, 2015
25.46
26.14
25.46
25.92
22,377
+0.55(+2.17%)
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
.