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 (%)
Jun 30, 2016
20.93
21.91
20.57
21.77
148,043
+0.92(+4.41%)
Jun 29, 2016
20.16
20.85
20.00
20.85
59,749
+0.91(+4.56%)
Jun 28, 2016
20.15
20.21
19.60
19.94
61,402
+0.12(+0.61%)
Jun 27, 2016
20.00
20.33
19.69
19.82
83,105
-0.50(-2.46%)
Jun 24, 2016
20.01
20.32
19.77
20.32
265,344
-0.64(-3.05%)
Jun 23, 2016
20.70
21.06
20.63
20.96
40,238
+0.49(+2.39%)
Jun 22, 2016
20.52
20.62
20.25
20.47
38,218
+0.04(+0.20%)
Jun 21, 2016
20.69
20.69
20.27
20.43
28,359
-0.13(-0.63%)
Jun 20, 2016
20.42
21.08
20.42
20.56
65,911
+0.37(+1.83%)
Jun 17, 2016
20.27
20.50
20.02
20.19
60,899
-0.04(-0.20%)
Jun 16, 2016
19.67
20.28
19.55
20.23
46,873
+0.42(+2.12%)
Jun 15, 2016
19.87
20.15
19.35
19.81
49,328
-0.05(-0.25%)
Jun 14, 2016
19.66
20.02
19.61
19.86
52,380
+0.10(+0.51%)
Jun 13, 2016
19.88
19.88
19.45
19.76
79,557
-0.28(-1.40%)
Jun 10, 2016
19.88
20.17
19.88
20.04
46,809
-0.14(-0.69%)
Jun 09, 2016
20.24
20.36
20.05
20.18
31,748
-0.23(-1.13%)
Jun 08, 2016
20.00
20.56
19.88
20.41
50,917
+0.41(+2.05%)
Jun 07, 2016
20.10
20.22
19.84
20.00
92,914
+0.03(+0.15%)
Jun 06, 2016
19.95
20.20
19.65
19.97
79,444
-0.02(-0.10%)
Jun 03, 2016
19.59
20.11
19.42
19.99
71,504
+0.47(+2.41%)
Jun 02, 2016
19.10
19.58
19.01
19.52
70,195
+0.36(+1.88%)
Jun 01, 2016
19.31
19.38
19.00
19.16
73,093
-0.25(-1.29%)
May 31, 2016
19.65
19.70
19.32
19.41
64,898
-0.22(-1.12%)
May 27, 2016
19.64
19.63
19.63
19.63
19,500
+0.02(+0.10%)
May 26, 2016
19.62
19.74
19.52
19.61
12,011
-0.01(-0.05%)
May 25, 2016
19.60
19.73
19.42
19.62
45,820
+0.04(+0.20%)
May 24, 2016
19.06
19.75
18.89
19.58
69,427
+0.59(+3.11%)
May 23, 2016
19.13
19.35
18.70
18.99
72,843
-0.06(-0.31%)
May 20, 2016
19.06
19.59
18.88
19.05
97,500
+0.10(+0.53%)
May 19, 2016
18.88
19.29
18.53
18.95
62,374
-0.03(-0.16%)
May 18, 2016
19.26
19.34
18.80
18.98
95,513
-0.36(-1.86%)
May 17, 2016
19.74
19.82
19.13
19.34
62,989
-0.37(-1.88%)
May 16, 2016
19.71
20.02
19.55
19.71
30,951
+0.14(+0.72%)
May 13, 2016
19.57
20.01
19.52
19.57
44,760
-0.12(-0.61%)
May 12, 2016
19.97
19.97
19.52
19.69
37,005
-0.25(-1.25%)
May 11, 2016
20.33
20.57
19.87
19.94
87,960
-0.50(-2.45%)
May 10, 2016
19.35
20.70
19.23
20.44
94,208
+0.94(+4.82%)
May 09, 2016
19.78
19.83
19.20
19.50
48,490
-0.33(-1.66%)
May 06, 2016
19.91
20.02
19.61
19.83
87,119
-0.18(-0.90%)
May 05, 2016
20.24
20.24
19.91
20.01
100,693
-0.14(-0.69%)
May 04, 2016
20.75
21.48
19.99
20.15
175,108
-0.66(-3.17%)
May 03, 2016
20.75
21.06
20.50
20.81
65,551
-0.22(-1.05%)
May 02, 2016
21.50
21.50
20.89
21.03
48,667
-0.43(-2.00%)
Apr 29, 2016
21.51
21.93
21.11
21.46
51,563
+0.02(+0.09%)
Apr 28, 2016
21.62
21.85
21.44
21.44
63,480
-0.30(-1.38%)
Apr 27, 2016
22.03
22.47
21.65
21.74
142,202
+1.00(+4.82%)
Apr 26, 2016
20.28
20.99
20.28
20.74
74,121
+0.62(+3.08%)
Apr 25, 2016
20.50
20.50
19.88
20.12
48,912
-0.47(-2.28%)
Apr 22, 2016
20.22
20.67
20.21
20.59
57,370
+0.44(+2.18%)
Apr 21, 2016
20.03
20.33
20.00
20.15
38,965
+0.15(+0.75%)
Apr 20, 2016
19.66
20.16
19.51
20.00
57,638
+0.24(+1.21%)
Apr 19, 2016
19.69
19.91
19.35
19.76
55,107
+0.22(+1.13%)
Apr 18, 2016
19.04
19.61
18.91
19.54
72,526
+0.38(+1.98%)
Apr 15, 2016
19.67
19.69
19.02
19.16
36,679
-0.58(-2.94%)
Apr 14, 2016
20.00
20.00
19.26
19.74
85,224
-0.23(-1.15%)
Apr 13, 2016
19.03
19.99
19.03
19.97
52,568
+1.05(+5.55%)
Apr 12, 2016
18.61
18.99
18.45
18.92
67,804
+0.30(+1.61%)
Apr 11, 2016
18.71
19.04
18.61
18.62
40,320
-0.06(-0.32%)
Apr 08, 2016
18.40
18.92
18.24
18.68
43,354
+0.43(+2.36%)
Apr 07, 2016
18.00
18.64
18.00
18.25
52,805
+0.30(+1.67%)
Apr 06, 2016
17.90
17.99
17.77
17.95
55,705
+0.10(+0.56%)
Apr 05, 2016
17.52
17.90
17.52
17.85
42,291
+0.10(+0.56%)
Apr 04, 2016
17.92
18.16
17.62
17.75
65,324
-0.19(-1.06%)
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
.