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 (%)
Nov 30, 2009
4.800
5.100
4.800
5.050
37,100
+0.36(+7.68%)
Nov 27, 2009
4.580
4.930
4.490
4.690
18,290
+0.19(+4.22%)
Nov 25, 2009
4.600
4.600
4.500
4.500
1,981
+0.10(+2.27%)
Nov 24, 2009
4.610
4.610
4.400
4.400
9,700
-0.24(-5.17%)
Nov 23, 2009
4.530
4.700
4.521
4.640
4,715
+0.05(+1.09%)
Nov 20, 2009
4.570
4.590
4.500
4.590
5,800
-0.01(-0.22%)
Nov 19, 2009
4.570
4.600
4.530
4.600
5,159
+0.00(+0.00%)
Nov 18, 2009
4.530
4.650
4.530
4.600
7,335
+0.00(+0.00%)
Nov 17, 2009
4.450
4.797
4.450
4.600
19,371
+0.10(+2.22%)
Nov 16, 2009
4.220
4.650
4.220
4.500
33,762
+0.38(+9.22%)
Nov 13, 2009
4.050
4.120
4.050
4.120
22,625
+0.07(+1.73%)
Nov 12, 2009
4.030
4.390
4.020
4.050
14,936
+0.05(+1.25%)
Nov 11, 2009
4.050
4.070
3.860
4.000
11,060
+0.00(+0.00%)
Nov 10, 2009
4.110
4.170
4.000
4.000
35,225
-0.05(-1.23%)
Nov 09, 2009
4.100
4.160
4.000
4.050
15,400
-0.05(-1.22%)
Nov 06, 2009
4.130
4.130
4.050
4.100
11,478
-0.08(-1.91%)
Nov 05, 2009
4.180
4.285
4.080
4.180
8,642
-0.08(-1.88%)
Nov 03, 2009
4.260
4.260
4.260
4.260
0
+0.11(+2.65%)
Oct 30, 2009
4.150
4.150
4.150
4.150
0
+0.05(+1.22%)
Oct 29, 2009
4.239
4.360
4.100
4.100
2,200
-0.05(-1.20%)
Oct 28, 2009
4.200
4.260
4.010
4.150
14,894
-0.11(-2.58%)
Oct 27, 2009
4.430
4.430
4.160
4.260
6,190
-0.20(-4.48%)
Oct 26, 2009
4.330
4.460
4.270
4.460
2,750
+0.06(+1.36%)
Oct 23, 2009
4.430
4.440
4.330
4.400
2,500
+0.18(+4.27%)
Oct 22, 2009
4.370
4.380
4.170
4.220
1,989
-0.03(-0.71%)
Oct 21, 2009
4.280
4.440
4.140
4.250
10,020
-0.10(-2.30%)
Oct 20, 2009
4.380
4.420
4.320
4.350
23,000
+0.03(+0.69%)
Oct 19, 2009
4.300
4.380
4.240
4.320
4,738
+0.02(+0.47%)
Oct 16, 2009
4.240
4.350
4.220
4.300
4,182
+0.06(+1.42%)
Oct 15, 2009
4.150
4.240
4.150
4.240
15,299
+0.09(+2.17%)
Oct 14, 2009
4.180
4.290
4.150
4.150
4,200
-0.01(-0.24%)
Oct 13, 2009
4.250
4.280
4.160
4.160
5,054
-0.04(-0.95%)
Oct 12, 2009
4.280
4.370
4.200
4.200
3,600
+0.00(+0.00%)
Oct 09, 2009
4.120
4.250
4.110
4.200
3,100
-0.03(-0.71%)
Oct 08, 2009
4.223
4.232
4.090
4.230
2,200
+0.01(+0.24%)
Oct 07, 2009
4.080
4.220
4.080
4.220
5,660
+0.07(+1.68%)
Oct 06, 2009
4.140
4.150
4.080
4.150
6,792
+0.03(+0.73%)
Oct 05, 2009
4.180
4.180
4.050
4.120
13,454
+0.02(+0.49%)
Oct 02, 2009
4.360
4.490
4.080
4.100
6,333
-0.06(-1.44%)
Oct 01, 2009
4.450
4.500
4.050
4.160
40,900
+0.01(+0.24%)
Sep 30, 2009
4.280
4.500
4.110
4.150
13,845
-0.13(-3.04%)
Sep 29, 2009
4.150
4.280
4.070
4.280
7,350
+0.15(+3.75%)
Sep 28, 2009
4.080
4.290
4.040
4.125
7,100
-0.12(-2.93%)
Sep 25, 2009
4.170
4.260
3.970
4.250
6,502
+0.08(+1.92%)
Sep 24, 2009
4.060
4.290
3.830
4.170
11,600
+0.17(+4.25%)
Sep 23, 2009
4.000
4.000
3.950
4.000
3,545
+0.00(+0.00%)
Sep 22, 2009
3.900
4.000
3.840
4.000
8,943
+0.00(+0.00%)
Sep 21, 2009
3.800
4.870
3.800
4.000
14,996
+0.23(+6.10%)
Sep 18, 2009
4.080
4.100
3.770
3.770
21,367
-0.33(-8.05%)
Sep 17, 2009
4.010
4.150
4.010
4.100
6,600
+0.05(+1.23%)
Sep 16, 2009
4.320
4.320
3.651
4.050
38,914
-0.26(-6.03%)
Sep 15, 2009
4.400
4.500
3.960
4.310
18,000
-0.09(-2.04%)
Sep 14, 2009
3.700
4.439
3.670
4.400
15,125
+0.55(+14.28%)
Sep 11, 2009
3.540
3.850
3.540
3.850
2,462
+0.20(+5.48%)
Sep 10, 2009
3.700
3.840
3.430
3.650
5,799
+0.26(+7.67%)
Sep 09, 2009
3.710
4.000
3.350
3.390
16,452
+0.04(+1.19%)
Sep 08, 2009
3.180
3.600
3.170
3.350
16,226
+0.18(+5.68%)
Sep 04, 2009
3.300
3.310
3.150
3.170
1,000
-0.07(-2.16%)
Sep 03, 2009
3.100
3.240
3.040
3.240
4,521
+0.20(+6.58%)
Sep 02, 2009
3.150
3.190
3.040
3.040
3,100
-0.25(-7.60%)
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
.