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, 2010
8.250
8.290
8.130
8.130
27,749
+0.00(+0.00%)
Nov 29, 2010
8.390
8.390
8.030
8.130
22,427
-0.07(-0.85%)
Nov 26, 2010
8.110
8.200
8.110
8.200
1,723
+0.02(+0.24%)
Nov 24, 2010
8.220
8.180
8.180
8.180
34,424
+0.05(+0.62%)
Nov 23, 2010
8.230
8.230
7.940
8.130
36,802
-0.03(-0.37%)
Nov 22, 2010
7.870
8.380
7.870
8.160
65,454
+0.22(+2.77%)
Nov 19, 2010
7.730
7.940
7.730
7.940
60,986
+0.24(+3.12%)
Nov 18, 2010
7.950
7.999
7.510
7.700
65,968
-0.20(-2.53%)
Nov 17, 2010
8.080
8.150
7.780
7.900
58,312
-0.13(-1.57%)
Nov 16, 2010
8.190
8.190
7.950
8.026
41,402
-0.02(-0.30%)
Nov 15, 2010
8.090
8.180
7.930
8.050
71,157
+0.12(+1.51%)
Nov 12, 2010
7.860
7.980
7.860
7.930
30,041
+0.09(+1.15%)
Nov 11, 2010
7.930
7.930
7.750
7.840
39,026
-0.04(-0.51%)
Nov 10, 2010
7.820
7.940
7.650
7.880
21,326
+0.18(+2.34%)
Nov 09, 2010
7.640
7.810
7.520
7.700
61,632
+0.06(+0.79%)
Nov 08, 2010
7.560
7.670
7.560
7.640
50,996
+0.12(+1.60%)
Nov 05, 2010
7.550
7.580
7.500
7.520
39,756
-0.03(-0.40%)
Nov 04, 2010
7.410
7.560
7.410
7.550
80,445
+0.13(+1.75%)
Nov 03, 2010
7.340
7.442
7.290
7.420
36,286
+0.11(+1.50%)
Nov 02, 2010
7.450
7.450
7.130
7.310
43,399
-0.14(-1.88%)
Nov 01, 2010
7.330
7.450
7.250
7.450
37,574
+0.12(+1.64%)
Oct 29, 2010
7.220
7.330
7.220
7.330
18,817
+0.04(+0.55%)
Oct 28, 2010
7.250
7.410
7.200
7.290
40,381
+0.16(+2.24%)
Oct 27, 2010
6.880
7.170
6.860
7.130
72,924
+0.36(+5.32%)
Oct 25, 2010
6.720
6.790
6.710
6.770
37,796
+0.07(+1.12%)
Oct 22, 2010
6.730
6.730
6.650
6.695
12,002
-0.00(-0.07%)
Oct 21, 2010
6.680
6.750
6.660
6.700
39,416
+0.09(+1.36%)
Oct 20, 2010
6.750
6.750
6.510
6.610
21,153
-0.14(-2.07%)
Oct 19, 2010
6.710
6.800
6.650
6.750
13,684
+0.08(+1.20%)
Oct 18, 2010
6.760
6.780
6.580
6.670
33,244
+0.12(+1.77%)
Oct 15, 2010
6.440
6.670
6.440
6.554
23,691
+0.07(+1.06%)
Oct 14, 2010
6.580
6.590
6.420
6.485
25,764
-0.07(-1.14%)
Oct 13, 2010
6.500
6.600
6.450
6.560
68,383
+0.08(+1.23%)
Oct 12, 2010
6.450
6.480
6.421
6.480
27,497
+0.03(+0.47%)
Oct 11, 2010
6.510
6.580
6.420
6.450
32,997
+0.03(+0.47%)
Oct 08, 2010
6.420
6.420
6.290
6.420
29,686
+0.03(+0.47%)
Oct 07, 2010
6.480
6.480
6.300
6.390
45,450
+0.02(+0.31%)
Oct 06, 2010
6.050
6.410
6.020
6.370
48,814
+0.20(+3.24%)
Oct 05, 2010
6.170
6.190
6.100
6.170
19,655
+0.09(+1.48%)
Oct 04, 2010
6.160
6.180
6.000
6.080
28,938
-0.07(-1.14%)
Oct 01, 2010
6.150
6.200
6.100
6.150
20,028
+0.06(+0.99%)
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%)
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
.