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 28, 2011
7.980
8.000
7.800
7.800
28,400
-0.18(-2.26%)
Feb 25, 2011
7.970
8.070
7.930
7.980
12,457
+0.03(+0.38%)
Feb 24, 2011
8.030
8.068
7.940
7.950
18,057
-0.14(-1.67%)
Feb 23, 2011
8.110
8.250
7.971
8.085
36,549
-0.11(-1.40%)
Feb 22, 2011
7.700
8.270
7.700
8.200
77,513
+0.45(+5.81%)
Feb 18, 2011
7.650
7.879
7.650
7.750
82,314
+0.06(+0.78%)
Feb 17, 2011
7.680
7.830
7.550
7.690
54,174
-0.08(-1.03%)
Feb 16, 2011
7.680
7.770
7.530
7.770
37,218
+0.14(+1.83%)
Feb 15, 2011
7.730
7.730
7.580
7.630
81,387
-0.02(-0.26%)
Feb 14, 2011
7.840
7.840
7.500
7.650
80,925
-0.19(-2.42%)
Feb 11, 2011
8.050
8.150
7.780
7.840
49,143
-0.35(-4.27%)
Feb 10, 2011
8.200
8.430
8.000
8.190
66,308
-0.15(-1.80%)
Feb 09, 2011
8.510
9.030
8.200
8.340
91,565
-0.64(-7.13%)
Feb 08, 2011
9.020
9.040
8.780
8.980
24,217
-0.02(-0.22%)
Feb 07, 2011
8.900
9.010
8.760
9.000
67,117
+0.11(+1.24%)
Feb 04, 2011
8.890
8.890
8.700
8.890
22,614
+0.03(+0.34%)
Feb 03, 2011
8.590
8.860
8.570
8.860
33,962
+0.29(+3.38%)
Feb 02, 2011
8.500
8.610
8.470
8.570
7,128
+0.05(+0.59%)
Feb 01, 2011
8.580
8.659
8.490
8.520
27,249
-0.04(-0.41%)
Jan 31, 2011
8.690
8.690
8.520
8.555
33,943
-0.05(-0.64%)
Jan 28, 2011
8.590
8.669
8.500
8.610
39,887
-0.05(-0.58%)
Jan 27, 2011
8.690
8.690
8.498
8.660
49,563
+0.03(+0.35%)
Jan 26, 2011
8.570
8.670
8.450
8.630
56,275
+0.07(+0.82%)
Jan 25, 2011
8.570
8.570
8.430
8.560
30,707
+0.06(+0.71%)
Jan 24, 2011
8.440
8.570
8.360
8.500
37,758
+0.06(+0.71%)
Jan 21, 2011
8.650
8.650
8.432
8.440
12,991
-0.04(-0.47%)
Jan 20, 2011
8.290
8.670
8.250
8.480
114,230
+0.08(+0.95%)
Jan 19, 2011
8.440
8.440
8.340
8.400
14,627
+0.03(+0.36%)
Jan 18, 2011
8.440
8.500
8.330
8.370
29,014
-0.02(-0.24%)
Jan 14, 2011
8.470
8.470
8.360
8.390
9,866
-0.02(-0.24%)
Jan 13, 2011
8.450
8.450
8.350
8.410
37,111
+0.01(+0.17%)
Jan 12, 2011
8.450
8.450
8.360
8.396
34,852
+0.11(+1.28%)
Jan 11, 2011
8.430
8.430
8.200
8.290
53,266
-0.07(-0.83%)
Jan 10, 2011
8.180
8.370
8.140
8.359
30,352
+0.22(+2.69%)
Jan 07, 2011
8.310
8.310
8.100
8.140
64,190
-0.11(-1.33%)
Jan 06, 2011
8.450
8.450
8.200
8.250
26,419
-0.13(-1.55%)
Jan 05, 2011
8.440
8.460
8.330
8.380
19,907
-0.03(-0.36%)
Jan 04, 2011
8.500
8.500
8.280
8.410
25,465
+0.04(+0.48%)
Jan 03, 2011
8.260
8.520
8.240
8.370
78,964
+0.12(+1.45%)
Dec 31, 2010
8.390
8.390
8.236
8.250
33,544
-0.12(-1.43%)
Dec 30, 2010
8.230
8.390
8.230
8.370
35,998
+0.11(+1.33%)
Dec 29, 2010
8.250
8.260
8.190
8.260
23,641
+0.02(+0.25%)
Dec 28, 2010
8.250
8.260
8.010
8.239
19,504
+0.02(+0.23%)
Dec 27, 2010
8.290
8.290
8.160
8.220
46,341
-0.02(-0.24%)
Dec 23, 2010
8.300
8.300
8.200
8.240
32,930
+0.00(+0.00%)
Dec 22, 2010
8.180
8.260
8.170
8.240
5,584
-0.01(-0.12%)
Dec 21, 2010
8.110
8.270
8.100
8.250
42,982
+0.05(+0.61%)
Dec 20, 2010
8.130
8.280
8.060
8.200
50,934
+0.00(+0.00%)
Dec 17, 2010
8.270
8.330
8.200
8.200
32,362
-0.12(-1.44%)
Dec 16, 2010
8.220
8.320
8.090
8.320
37,319
+0.13(+1.59%)
Dec 15, 2010
8.050
8.250
7.970
8.190
71,302
+0.18(+2.25%)
Dec 14, 2010
7.860
8.020
7.730
8.010
33,887
+0.15(+1.91%)
Dec 13, 2010
8.100
8.100
7.860
7.860
33,319
-0.21(-2.60%)
Dec 10, 2010
7.860
8.090
7.770
8.070
55,534
+0.21(+2.67%)
Dec 09, 2010
7.730
7.880
7.650
7.860
52,607
+0.11(+1.42%)
Dec 08, 2010
7.980
7.980
7.690
7.750
54,722
-0.15(-1.90%)
Dec 07, 2010
8.130
8.130
7.870
7.900
35,528
-0.14(-1.74%)
Dec 06, 2010
8.010
8.040
7.910
8.040
47,468
+0.13(+1.64%)
Dec 03, 2010
7.860
8.010
7.860
7.910
42,073
+0.07(+0.89%)
Dec 02, 2010
7.840
8.060
7.840
7.840
48,770
+0.00(+0.00%)
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
.