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 (%)
Dec 31, 2009
6.080
6.040
6.040
6.040
20,500
-0.07(-1.15%)
Dec 30, 2009
6.160
6.450
5.920
6.110
133,817
-0.15(-2.40%)
Dec 29, 2009
6.600
6.600
6.230
6.260
75,260
-0.21(-3.25%)
Dec 28, 2009
5.530
6.490
5.530
6.470
137,265
+0.95(+17.21%)
Dec 24, 2009
5.300
5.520
5.300
5.520
34,340
+0.25(+4.74%)
Dec 23, 2009
5.210
5.280
5.140
5.270
12,990
-0.03(-0.57%)
Dec 22, 2009
5.350
5.410
5.300
5.300
11,500
+0.02(+0.38%)
Dec 21, 2009
5.100
5.290
5.100
5.280
10,217
+0.18(+3.53%)
Dec 18, 2009
5.160
5.170
5.100
5.100
3,900
-0.06(-1.16%)
Dec 17, 2009
5.370
5.370
5.160
5.160
8,718
-0.11(-2.09%)
Dec 16, 2009
5.180
5.350
5.080
5.270
26,014
+0.05(+0.96%)
Dec 15, 2009
5.090
5.220
4.772
5.220
11,782
+0.13(+2.55%)
Dec 14, 2009
5.090
5.180
5.070
5.090
18,060
+0.00(+0.00%)
Dec 11, 2009
5.160
5.290
5.090
5.090
28,592
-0.11(-2.12%)
Dec 10, 2009
4.950
5.465
4.950
5.200
38,856
+0.42(+8.79%)
Dec 09, 2009
4.290
4.998
4.231
4.780
38,645
+0.55(+13.00%)
Dec 08, 2009
4.090
4.410
4.090
4.230
24,171
+0.13(+3.17%)
Dec 07, 2009
4.340
4.340
4.100
4.100
8,445
-0.20(-4.65%)
Dec 04, 2009
4.760
4.940
4.010
4.300
34,699
-0.45(-9.47%)
Dec 03, 2009
5.250
5.250
4.550
4.750
64,181
-0.48(-9.18%)
Dec 02, 2009
5.170
5.230
5.160
5.230
15,429
+0.08(+1.55%)
Dec 01, 2009
5.200
5.250
5.020
5.150
19,475
+0.10(+1.98%)
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%)
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
.