Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.480 8.601 8.230 8.560 13,950 +0.05(+0.59%)
Jan 30, 2012 8.480 8.560 8.480 8.510 6,500 -0.07(-0.82%)
Jan 27, 2012 8.520 8.620 8.450 8.580 41,819 +0.03(+0.35%)
Jan 26, 2012 8.500 8.580 8.500 8.550 17,000 +0.10(+1.18%)
Jan 25, 2012 8.370 8.500 8.300 8.450 11,305 +0.03(+0.36%)
Jan 24, 2012 8.310 8.470 8.280 8.420 18,323 -0.06(-0.71%)
Jan 23, 2012 8.400 8.500 8.400 8.480 5,512 +0.03(+0.36%)
Jan 20, 2012 8.340 8.470 8.200 8.450 19,471 +0.14(+1.68%)
Jan 19, 2012 8.190 8.320 8.060 8.310 120,502 +0.06(+0.73%)
Jan 18, 2012 8.250 8.250 8.250 8.250 2,000 +0.03(+0.36%)
Jan 17, 2012 8.210 8.240 7.830 8.220 20,429 -0.03(-0.36%)
Jan 13, 2012 8.140 8.250 8.140 8.250 5,500 +0.02(+0.24%)
Jan 12, 2012 8.060 8.230 8.060 8.230 14,536 -0.01(-0.12%)
Jan 11, 2012 8.240 8.250 8.120 8.240 11,900 +0.00(+0.00%)
Jan 10, 2012 8.120 8.350 8.120 8.240 24,511 -0.21(-2.49%)
Jan 09, 2012 8.430 8.610 8.280 8.450 137,302 +0.11(+1.32%)
Jan 06, 2012 8.290 8.360 8.160 8.340 8,500 +0.01(+0.12%)
Jan 05, 2012 8.080 8.330 8.050 8.330 7,296 +0.31(+3.87%)
Jan 04, 2012 8.140 8.150 7.990 8.020 40,644 -0.68(-7.82%)
Dec 30, 2011 8.500 8.700 8.471 8.700 15,753 +0.12(+1.40%)
Dec 29, 2011 8.300 8.580 8.270 8.580 8,915 +0.26(+3.12%)
Dec 28, 2011 8.260 8.330 8.120 8.320 6,085 -0.01(-0.12%)
Dec 27, 2011 8.260 8.440 7.250 8.330 21,588 +0.01(+0.12%)
Dec 23, 2011 8.300 8.350 8.123 8.320 20,033 -0.18(-2.12%)
Dec 21, 2011 8.270 8.500 8.060 8.500 4,765 +0.22(+2.66%)
Dec 20, 2011 8.460 8.460 8.230 8.280 13,514 -0.16(-1.90%)
Dec 19, 2011 8.500 8.500 8.310 8.440 13,835 -0.19(-2.20%)
Dec 16, 2011 8.480 8.630 8.450 8.630 12,600 +0.12(+1.41%)
Dec 15, 2011 8.390 8.510 8.280 8.510 9,138 +0.22(+2.65%)
Dec 14, 2011 8.290 8.350 8.290 8.290 10,016 -0.07(-0.84%)
Dec 13, 2011 8.250 8.360 8.120 8.360 15,460 -0.01(-0.12%)
Dec 12, 2011 8.400 8.400 8.140 8.370 5,767 -0.01(-0.12%)
Dec 09, 2011 8.290 8.380 8.210 8.380 6,757 +0.05(+0.60%)
Dec 08, 2011 8.150 8.330 8.010 8.330 6,439 +0.18(+2.21%)
Dec 07, 2011 8.100 8.160 8.035 8.150 26,953 +0.06(+0.74%)
Dec 06, 2011 8.030 8.110 7.780 8.090 19,029 +0.02(+0.25%)
Dec 05, 2011 8.020 8.120 7.940 8.070 15,954 -0.04(-0.49%)
Dec 02, 2011 8.180 8.260 7.960 8.110 13,297 -0.09(-1.10%)
Dec 01, 2011 8.050 8.200 7.720 8.200 7,171 +0.13(+1.61%)
Nov 30, 2011 8.210 8.250 8.070 8.070 13,403 -0.07(-0.86%)
Nov 29, 2011 8.100 8.220 7.680 8.140 27,547 +0.00(+0.00%)
Nov 28, 2011 8.110 8.220 7.840 8.140 35,536 +0.21(+2.65%)
Nov 25, 2011 7.830 8.030 7.650 7.930 15,779 +0.19(+2.45%)
Nov 23, 2011 7.830 7.950 7.690 7.740 7,094 -0.05(-0.64%)
Nov 22, 2011 7.710 7.930 7.600 7.790 14,464 -0.09(-1.14%)
Nov 21, 2011 7.600 7.920 7.520 7.880 11,560 +0.00(+0.00%)
Nov 18, 2011 7.900 7.969 7.570 7.880 13,232 -0.03(-0.38%)
Nov 17, 2011 7.550 7.910 7.411 7.910 29,488 +0.30(+3.94%)
Nov 16, 2011 7.260 7.610 7.220 7.610 23,385 +0.31(+4.25%)
Nov 15, 2011 7.260 7.380 7.200 7.300 65,797 -0.18(-2.41%)
Nov 14, 2011 7.700 7.700 7.240 7.480 30,116 -0.13(-1.71%)
Nov 11, 2011 7.860 7.950 7.470 7.610 63,107 -0.19(-2.44%)
Nov 10, 2011 7.890 7.980 7.680 7.800 37,913 -0.11(-1.39%)
Nov 09, 2011 8.260 8.990 6.620 7.910 143,297 -0.65(-7.59%)
Nov 08, 2011 8.300 8.960 8.250 8.560 53,940 -0.02(-0.23%)
Nov 07, 2011 8.690 8.690 8.500 8.580 4,426 -0.04(-0.46%)
Nov 04, 2011 8.630 8.700 8.470 8.620 6,419 -0.01(-0.12%)
Nov 03, 2011 8.400 8.689 8.301 8.630 12,925 +0.21(+2.49%)
Nov 02, 2011 8.500 8.550 8.250 8.420 23,749 -0.08(-0.94%)
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.