Indicators

Sparton Corp (NY: SPA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.500	2.500	2.110	2.450	121,028	-0.05(-2.00%)
May 28, 2009	2.300	2.500	1.760	2.500	20,068	+0.20(+8.70%)
May 27, 2009	2.350	2.350	2.300	2.300	1,600	-0.15(-6.12%)
May 26, 2009	2.490	2.500	2.450	2.450	2,000	+0.00(+0.00%)
May 22, 2009	2.490	2.490	2.200	2.450	3,672	-0.04(-1.61%)
May 21, 2009	2.100	2.490	2.100	2.490	1,450	-0.01(-0.40%)
May 20, 2009	2.100	2.500	2.100	2.500	11,577	+0.15(+6.38%)
May 19, 2009	2.130	2.350	2.080	2.350	2,142	+0.03(+1.29%)
May 18, 2009	1.810	2.320	1.700	2.320	9,788	+0.32(+16.00%)
May 15, 2009	2.020	2.150	1.800	2.000	1,950	-0.01(-0.50%)
May 14, 2009	1.946	2.320	1.780	2.010	3,483	+0.18(+9.84%)
May 13, 2009	2.150	2.160	1.830	1.830	2,000	-0.32(-14.88%)
May 12, 2009	2.210	2.700	1.900	2.150	7,298	-0.05(-2.27%)
May 11, 2009	2.050	2.620	2.050	2.200	9,650	+0.28(+14.58%)
May 08, 2009	1.850	2.050	1.720	1.920	19,100	+0.12(+6.78%)
May 07, 2009	1.870	1.920	1.740	1.798	7,054	+0.16(+9.64%)
May 06, 2009	1.700	1.810	1.620	1.640	7,228	-0.06(-3.53%)
May 05, 2009	1.810	1.810	1.670	1.700	600	-0.08(-4.53%)
May 04, 2009	2.040	2.040	1.610	1.781	9,706	-0.02(-1.08%)

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.