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 28, 2010
5.200
5.230
5.160
5.200
7,196
-0.05(-0.95%)
May 27, 2010
5.296
5.296
5.220
5.250
2,240
+0.04(+0.77%)
May 26, 2010
5.300
5.300
5.200
5.210
24,000
-0.03(-0.57%)
May 25, 2010
5.040
5.240
5.040
5.240
10,050
-0.04(-0.76%)
May 24, 2010
5.400
5.440
5.190
5.280
24,740
-0.08(-1.49%)
May 21, 2010
5.170
5.360
5.170
5.360
6,360
+0.16(+2.98%)
May 20, 2010
5.180
5.230
5.160
5.205
11,600
-0.20(-3.61%)
May 19, 2010
5.460
5.460
5.310
5.400
12,174
-0.15(-2.70%)
May 18, 2010
5.350
5.660
5.350
5.550
11,850
+0.23(+4.32%)
May 17, 2010
5.100
5.440
5.100
5.320
12,100
-0.06(-1.12%)
May 14, 2010
5.380
5.400
5.230
5.380
8,700
+0.03(+0.56%)
May 13, 2010
5.380
5.550
5.270
5.350
17,850
-0.08(-1.47%)
May 12, 2010
5.467
5.550
5.370
5.430
20,101
+0.02(+0.37%)
May 11, 2010
5.320
5.510
5.300
5.410
19,321
+0.02(+0.37%)
May 10, 2010
5.180
5.430
5.180
5.390
14,500
+0.28(+5.48%)
May 07, 2010
5.320
5.320
4.540
5.110
13,550
-0.20(-3.77%)
May 06, 2010
5.300
5.530
5.280
5.310
27,950
+0.05(+0.95%)
May 05, 2010
5.320
5.370
5.150
5.260
35,775
-0.30(-5.40%)
May 04, 2010
5.620
5.630
5.480
5.560
19,150
-0.04(-0.71%)
May 03, 2010
5.580
5.800
5.580
5.600
34,378
-0.24(-4.11%)
Apr 30, 2010
5.810
5.850
5.810
5.840
3,902
-0.01(-0.17%)
Apr 29, 2010
5.810
5.870
5.810
5.850
4,300
+0.04(+0.69%)
Apr 28, 2010
5.750
5.860
5.750
5.810
8,984
+0.04(+0.69%)
Apr 27, 2010
5.840
5.840
5.730
5.770
10,400
-0.10(-1.70%)
Apr 26, 2010
5.810
5.890
5.810
5.870
1,426
+0.07(+1.20%)
Apr 23, 2010
5.810
5.840
5.801
5.801
3,490
-0.01(-0.16%)
Apr 22, 2010
5.820
5.870
5.680
5.810
9,200
-0.06(-1.02%)
Apr 21, 2010
5.790
5.900
5.760
5.870
14,031
+0.12(+2.09%)
Apr 20, 2010
5.690
5.850
5.690
5.750
9,250
+0.05(+0.88%)
Apr 19, 2010
5.900
5.920
5.700
5.700
20,393
-0.22(-3.72%)
Apr 16, 2010
5.950
5.950
5.890
5.920
5,192
-0.05(-0.84%)
Apr 15, 2010
5.910
6.000
5.910
5.970
11,668
-0.03(-0.50%)
Apr 14, 2010
6.010
6.010
5.880
6.000
6,700
+0.00(+0.00%)
Apr 13, 2010
5.910
6.000
5.910
6.000
9,878
+0.06(+1.01%)
Apr 12, 2010
6.040
6.040
5.930
5.940
8,304
-0.06(-1.00%)
Apr 09, 2010
5.980
6.000
5.970
6.000
6,300
+0.00(+0.00%)
Apr 08, 2010
5.900
6.000
5.900
6.000
8,655
+0.00(+0.00%)
Apr 07, 2010
5.920
6.010
5.870
6.000
15,754
+0.10(+1.69%)
Apr 06, 2010
5.840
6.000
5.840
5.900
36,312
-0.04(-0.67%)
Apr 05, 2010
5.970
6.030
5.840
5.940
54,705
-0.06(-1.00%)
Apr 01, 2010
5.900
6.000
6.000
6.000
205,800
+0.10(+1.69%)
Mar 31, 2010
6.030
6.080
5.793
5.900
105,056
+0.20(+3.51%)
Mar 30, 2010
5.600
5.700
5.461
5.700
18,701
+0.10(+1.78%)
Mar 29, 2010
5.700
5.730
5.600
5.600
24,535
-0.08(-1.41%)
Mar 26, 2010
5.790
5.840
5.650
5.680
5,400
-0.12(-2.07%)
Mar 25, 2010
5.850
5.880
5.800
5.800
10,059
-0.05(-0.85%)
Mar 24, 2010
5.730
5.880
5.730
5.850
6,500
+0.08(+1.39%)
Mar 23, 2010
5.700
5.800
5.670
5.770
10,010
+0.10(+1.76%)
Mar 22, 2010
5.820
5.830
5.620
5.670
31,809
-0.23(-3.90%)
Mar 19, 2010
6.000
6.000
5.880
5.900
52,400
-0.09(-1.50%)
Mar 18, 2010
6.000
6.010
5.980
5.990
107,217
-0.01(-0.17%)
Mar 17, 2010
6.040
6.040
5.950
6.000
20,873
+0.00(+0.00%)
Mar 16, 2010
5.830
6.025
5.830
6.000
128,802
+0.13(+2.21%)
Mar 15, 2010
5.860
5.900
5.840
5.870
94,917
-0.01(-0.17%)
Mar 12, 2010
5.990
6.130
5.870
5.880
58,969
-0.02(-0.34%)
Mar 11, 2010
5.880
5.900
5.860
5.900
37,090
+0.02(+0.34%)
Mar 10, 2010
5.880
5.900
5.880
5.880
26,117
-0.03(-0.51%)
Mar 09, 2010
5.880
5.940
5.880
5.910
16,444
-0.04(-0.67%)
Mar 08, 2010
5.880
6.000
5.880
5.950
63,056
+0.00(+0.00%)
Mar 05, 2010
5.990
6.000
5.871
5.950
29,450
+0.05(+0.85%)
Mar 04, 2010
5.940
6.000
5.820
5.900
31,500
-0.08(-1.34%)
Mar 03, 2010
5.980
6.000
5.900
5.980
48,100
+0.00(+0.00%)
Mar 02, 2010
5.670
5.980
5.610
5.980
156,396
+0.25(+4.36%)
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
.