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 (%)
Sep 30, 2010
6.080
6.228
6.010
6.090
14,388
+0.05(+0.83%)
Sep 29, 2010
5.985
6.070
5.970
6.040
17,170
+0.04(+0.67%)
Sep 28, 2010
5.920
6.020
5.890
6.000
42,786
+0.13(+2.21%)
Sep 27, 2010
5.850
6.010
5.850
5.870
24,568
-0.02(-0.34%)
Sep 24, 2010
5.810
6.000
5.790
5.890
40,816
+0.15(+2.61%)
Sep 23, 2010
5.700
5.800
5.600
5.740
6,389
+0.11(+1.89%)
Sep 22, 2010
5.570
5.830
5.320
5.633
24,334
+0.13(+2.42%)
Sep 21, 2010
5.760
5.840
5.490
5.500
19,788
-0.27(-4.68%)
Sep 20, 2010
5.660
5.798
5.650
5.770
2,763
+0.12(+2.13%)
Sep 17, 2010
5.650
5.940
5.650
5.650
27,480
-0.09(-1.57%)
Sep 15, 2010
5.570
5.740
5.560
5.740
47,232
+0.21(+3.80%)
Sep 14, 2010
5.170
5.690
5.110
5.530
76,594
+0.34(+6.55%)
Sep 13, 2010
5.200
5.200
5.030
5.190
22,800
+0.09(+1.76%)
Sep 10, 2010
5.100
5.180
5.050
5.100
21,534
+0.01(+0.20%)
Sep 09, 2010
5.060
5.190
5.040
5.090
55,905
+0.03(+0.59%)
Sep 08, 2010
5.280
5.450
5.050
5.060
75,391
-0.18(-3.44%)
Sep 07, 2010
5.290
5.290
5.070
5.240
15,503
-0.07(-1.32%)
Sep 03, 2010
5.100
5.360
5.060
5.310
13,700
+0.26(+5.15%)
Sep 02, 2010
5.320
5.430
5.050
5.050
49,727
-0.29(-5.43%)
Sep 01, 2010
5.210
5.350
5.190
5.340
12,414
+0.17(+3.29%)
Aug 31, 2010
5.200
5.200
5.120
5.170
3,198
-0.05(-0.96%)
Aug 30, 2010
5.090
5.270
5.090
5.220
19,233
+0.12(+2.35%)
Aug 27, 2010
5.100
5.190
5.050
5.100
50,634
-0.03(-0.58%)
Aug 26, 2010
5.140
5.230
5.060
5.130
14,002
-0.03(-0.58%)
Aug 25, 2010
5.050
5.176
5.050
5.160
20,629
+0.06(+1.17%)
Aug 24, 2010
5.050
5.170
5.050
5.100
33,600
+0.03(+0.59%)
Aug 23, 2010
5.130
5.230
5.050
5.070
37,268
-0.07(-1.36%)
Aug 20, 2010
5.060
5.220
5.030
5.140
17,200
+0.09(+1.78%)
Aug 19, 2010
5.020
5.080
5.020
5.050
14,600
+0.00(+0.00%)
Aug 18, 2010
5.060
5.070
5.000
5.050
32,900
-0.02(-0.39%)
Aug 17, 2010
5.000
5.070
5.000
5.070
7,022
+0.02(+0.40%)
Aug 16, 2010
5.000
5.100
4.980
5.050
12,000
+0.05(+1.00%)
Aug 13, 2010
5.000
5.070
4.960
5.000
45,022
+0.00(+0.00%)
Aug 12, 2010
4.990
5.060
4.910
5.000
27,574
-0.07(-1.38%)
Aug 11, 2010
5.140
5.140
4.990
5.070
41,340
-0.11(-2.12%)
Aug 10, 2010
5.250
5.450
5.100
5.180
10,652
-0.07(-1.33%)
Aug 09, 2010
5.200
5.270
5.150
5.250
34,239
+0.03(+0.57%)
Aug 06, 2010
5.220
5.290
5.180
5.220
10,800
-0.10(-1.88%)
Aug 05, 2010
5.320
5.430
5.270
5.320
21,000
-0.07(-1.30%)
Aug 04, 2010
5.620
5.860
5.350
5.390
42,132
-0.22(-3.92%)
Aug 03, 2010
5.820
5.910
5.570
5.610
23,938
-0.19(-3.28%)
Aug 02, 2010
5.710
5.860
5.710
5.800
9,178
+0.12(+2.11%)
Jul 30, 2010
5.680
5.790
5.680
5.680
1,850
-0.13(-2.24%)
Jul 29, 2010
5.760
6.000
5.750
5.810
15,370
+0.19(+3.38%)
Jul 28, 2010
5.490
5.700
5.460
5.620
12,300
+0.17(+3.12%)
Jul 27, 2010
5.500
5.590
5.340
5.450
20,060
-0.03(-0.55%)
Jul 26, 2010
5.750
5.750
5.400
5.480
31,883
-0.24(-4.20%)
Jul 23, 2010
5.588
5.820
5.588
5.720
13,450
+0.08(+1.42%)
Jul 22, 2010
5.310
5.650
5.290
5.640
13,900
+0.30(+5.62%)
Jul 21, 2010
5.740
5.860
5.280
5.340
18,500
-0.46(-7.93%)
Jul 20, 2010
5.470
5.950
5.410
5.800
59,324
+0.36(+6.62%)
Jul 19, 2010
5.100
5.730
5.100
5.440
26,962
+0.34(+6.67%)
Jul 16, 2010
5.100
5.270
5.100
5.100
3,300
-0.16(-3.04%)
Jul 15, 2010
5.060
5.260
5.060
5.260
9,460
+0.17(+3.34%)
Jul 14, 2010
5.020
5.099
5.020
5.090
6,616
+0.19(+3.88%)
Jul 13, 2010
5.150
5.150
4.900
4.900
41,401
-0.24(-4.67%)
Jul 12, 2010
4.930
5.150
4.930
5.140
14,416
+0.23(+4.68%)
Jul 09, 2010
4.910
4.950
4.890
4.910
3,900
-0.05(-1.01%)
Jul 08, 2010
4.890
4.980
4.880
4.960
8,700
+0.15(+3.12%)
Jul 07, 2010
4.700
4.900
4.700
4.810
13,698
+0.03(+0.63%)
Jul 06, 2010
4.950
4.950
4.780
4.780
7,795
-0.17(-3.43%)
Jul 02, 2010
4.950
4.950
4.910
4.950
1,734
+0.05(+1.02%)
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
.