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 (%)
Feb 26, 2010
5.750
5.870
5.660
5.750
56,560
+0.03(+0.52%)
Feb 25, 2010
5.810
5.830
5.650
5.720
61,839
-0.21(-3.54%)
Feb 24, 2010
6.020
6.100
5.670
5.930
143,359
-0.11(-1.82%)
Feb 23, 2010
6.170
6.170
6.000
6.040
93,490
-0.06(-0.98%)
Feb 22, 2010
6.100
6.180
6.050
6.100
129,510
+0.05(+0.83%)
Feb 19, 2010
6.220
6.250
5.940
6.050
939,195
-0.15(-2.42%)
Feb 18, 2010
6.130
6.250
6.130
6.200
28,916
+0.10(+1.64%)
Feb 17, 2010
6.180
6.250
5.860
6.100
33,190
-0.10(-1.61%)
Feb 16, 2010
6.380
6.380
5.510
6.200
203,614
-0.14(-2.21%)
Feb 12, 2010
6.430
6.340
6.340
6.340
152,600
-0.01(-0.16%)
Feb 11, 2010
6.300
6.350
6.270
6.350
8,012
+0.06(+0.95%)
Feb 10, 2010
6.260
6.350
6.220
6.290
20,874
-0.02(-0.32%)
Feb 09, 2010
6.400
6.420
6.310
6.310
65,219
-0.08(-1.33%)
Feb 08, 2010
6.290
6.570
6.290
6.395
76,806
+0.05(+0.87%)
Feb 05, 2010
6.290
6.340
6.250
6.340
69,910
+0.10(+1.60%)
Feb 04, 2010
6.310
6.390
6.210
6.240
68,177
-0.19(-2.95%)
Feb 03, 2010
6.380
6.430
6.290
6.430
45,732
+0.10(+1.58%)
Feb 02, 2010
6.290
6.410
6.210
6.330
39,324
+0.05(+0.80%)
Feb 01, 2010
6.200
6.350
6.200
6.280
54,821
+0.08(+1.29%)
Jan 29, 2010
6.400
6.423
6.131
6.200
60,914
-0.10(-1.59%)
Jan 28, 2010
6.500
6.540
6.300
6.300
34,580
-0.19(-2.93%)
Jan 27, 2010
6.550
6.800
6.200
6.490
139,426
-0.05(-0.76%)
Jan 26, 2010
6.620
6.620
6.490
6.540
79,050
-0.06(-0.91%)
Jan 25, 2010
6.240
6.750
6.090
6.600
91,624
+0.36(+5.77%)
Jan 22, 2010
6.500
6.510
6.110
6.240
50,973
-0.21(-3.26%)
Jan 21, 2010
6.710
6.750
6.390
6.450
41,075
-0.14(-2.12%)
Jan 20, 2010
6.530
6.790
6.340
6.590
56,649
+0.04(+0.61%)
Jan 19, 2010
6.970
6.970
6.501
6.550
133,581
-0.07(-1.06%)
Jan 15, 2010
6.910
6.620
6.620
6.620
67,300
-0.12(-1.78%)
Jan 14, 2010
6.250
6.860
6.200
6.740
296,338
+0.54(+8.71%)
Jan 13, 2010
6.170
6.250
6.040
6.200
44,469
+0.15(+2.48%)
Jan 12, 2010
6.050
6.290
5.910
6.050
1,241,765
-0.15(-2.42%)
Jan 11, 2010
5.920
6.360
5.920
6.200
54,737
+0.37(+6.35%)
Jan 08, 2010
6.060
6.100
5.790
5.830
20,110
-0.16(-2.67%)
Jan 07, 2010
6.170
6.250
5.860
5.990
23,482
-0.17(-2.76%)
Jan 06, 2010
5.690
6.200
5.690
6.160
65,123
+0.46(+8.07%)
Jan 05, 2010
5.800
5.810
5.460
5.700
45,217
-0.05(-0.87%)
Jan 04, 2010
6.530
6.550
5.750
5.750
54,300
-0.29(-4.80%)
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%)
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
.