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 (%)
May 30, 2003
8.250
8.400
8.250
8.400
9,200
+0.14(+1.69%)
May 29, 2003
8.260
8.260
8.260
8.260
2,200
+0.06(+0.73%)
May 28, 2003
8.200
8.200
8.200
8.200
0
+0.00(+0.00%)
May 27, 2003
8.200
8.200
8.190
8.200
1,700
+0.05(+0.61%)
May 23, 2003
8.200
8.200
8.150
8.150
2,400
-0.15(-1.81%)
May 22, 2003
8.300
8.300
8.300
8.300
200
-0.10(-1.19%)
May 21, 2003
8.500
8.500
8.400
8.400
1,600
-0.10(-1.18%)
May 20, 2003
8.400
8.580
8.400
8.500
13,200
+0.20(+2.41%)
May 19, 2003
8.300
8.300
8.300
8.300
0
+0.00(+0.00%)
May 16, 2003
8.220
8.300
8.220
8.300
3,900
+0.10(+1.22%)
May 15, 2003
8.200
8.200
8.200
8.200
1,700
+0.05(+0.61%)
May 14, 2003
8.150
8.150
8.150
8.150
2,000
+0.00(+0.00%)
May 13, 2003
8.100
8.150
8.100
8.150
2,200
+0.10(+1.24%)
May 12, 2003
8.040
8.060
8.040
8.050
1,200
+0.04(+0.50%)
May 09, 2003
8.000
8.010
8.000
8.010
1,200
+0.01(+0.12%)
May 08, 2003
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
May 07, 2003
8.050
8.050
8.000
8.000
5,400
-0.10(-1.23%)
May 06, 2003
8.120
8.200
8.080
8.100
6,200
+0.00(+0.00%)
May 05, 2003
8.230
8.230
8.100
8.100
700
-0.05(-0.61%)
May 02, 2003
8.080
8.150
8.000
8.150
8,400
+0.09(+1.12%)
May 01, 2003
8.000
8.060
8.000
8.060
1,700
+0.06(+0.75%)
Apr 30, 2003
8.040
8.050
7.900
8.000
17,200
+0.00(+0.00%)
Apr 29, 2003
7.900
8.020
7.900
8.000
4,300
+0.05(+0.63%)
Apr 28, 2003
7.950
7.960
7.950
7.950
2,600
+0.02(+0.25%)
Apr 25, 2003
7.930
7.930
7.930
7.930
2,300
-0.02(-0.25%)
Apr 24, 2003
7.900
8.000
7.850
7.950
3,000
+0.01(+0.13%)
Apr 23, 2003
7.930
7.940
7.930
7.940
300
+0.04(+0.51%)
Apr 22, 2003
7.940
7.940
7.900
7.900
2,500
-0.10(-1.25%)
Apr 21, 2003
7.840
8.100
7.840
8.000
4,100
+0.25(+3.23%)
Apr 17, 2003
7.750
7.750
7.750
7.750
100
-0.05(-0.64%)
Apr 16, 2003
7.800
7.800
7.800
7.800
0
+0.00(+0.00%)
Apr 15, 2003
7.800
7.800
7.800
7.800
600
-0.04(-0.51%)
Apr 14, 2003
7.660
7.840
7.660
7.840
4,300
+0.14(+1.82%)
Apr 11, 2003
7.700
7.700
7.700
7.700
0
+0.00(+0.00%)
Apr 10, 2003
7.750
7.750
7.700
7.700
800
+0.00(+0.00%)
Apr 09, 2003
7.730
7.730
7.700
7.700
1,300
-0.03(-0.39%)
Apr 08, 2003
7.730
7.730
7.730
7.730
100
+0.08(+1.05%)
Apr 07, 2003
7.600
7.660
7.580
7.650
48,400
-0.02(-0.26%)
Apr 04, 2003
7.660
7.850
7.550
7.670
6,500
-0.08(-1.03%)
Apr 03, 2003
7.850
7.850
7.750
7.750
400
-0.15(-1.90%)
Apr 02, 2003
7.950
7.950
7.860
7.900
2,500
-0.10(-1.25%)
Apr 01, 2003
7.990
8.000
7.950
8.000
3,700
+0.07(+0.88%)
Mar 31, 2003
7.930
7.930
7.930
7.930
500
-0.07(-0.88%)
Mar 28, 2003
7.940
8.000
7.940
8.000
300
+0.10(+1.27%)
Mar 27, 2003
7.870
7.900
7.760
7.900
3,900
-0.05(-0.63%)
Mar 26, 2003
7.950
7.950
7.950
7.950
0
+0.00(+0.00%)
Mar 25, 2003
7.950
7.950
7.950
7.950
0
+0.00(+0.00%)
Mar 24, 2003
7.950
7.950
7.950
7.950
0
+0.00(+0.00%)
Mar 21, 2003
7.890
7.960
7.890
7.950
4,300
+0.11(+1.40%)
Mar 20, 2003
7.690
7.840
7.690
7.840
2,300
+0.14(+1.82%)
Mar 19, 2003
7.600
7.700
7.600
7.700
1,100
+0.16(+2.12%)
Mar 18, 2003
7.540
7.540
7.540
7.540
0
+0.00(+0.00%)
Mar 17, 2003
7.540
7.540
7.540
7.540
0
+0.00(+0.00%)
Mar 14, 2003
7.540
7.540
7.540
7.540
1,500
-0.10(-1.31%)
Mar 13, 2003
7.640
7.640
7.640
7.640
0
+0.00(+0.00%)
Mar 12, 2003
7.640
7.640
7.640
7.640
300
-0.01(-0.13%)
Mar 11, 2003
7.900
7.900
7.520
7.650
2,800
-0.25(-3.16%)
Mar 10, 2003
7.900
7.900
7.900
7.900
100
+0.00(+0.00%)
Mar 07, 2003
7.660
7.900
7.660
7.900
3,600
+0.25(+3.27%)
Mar 06, 2003
7.700
7.700
7.500
7.650
6,200
-0.05(-0.65%)
Mar 05, 2003
7.700
7.700
7.700
7.700
2,600
-0.05(-0.65%)
Mar 04, 2003
7.790
7.790
7.700
7.750
6,600
-0.10(-1.27%)
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
.