Sparton Corp (NY: SPA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.350	8.400	8.150	8.370	9,500	-0.07(-0.83%)
May 27, 2004	8.500	8.510	8.350	8.440	4,100	-0.10(-1.17%)
May 26, 2004	8.500	8.550	8.500	8.540	700	+0.01(+0.12%)
May 25, 2004	8.320	8.540	8.200	8.530	2,700	+0.07(+0.83%)
May 24, 2004	8.460	8.550	8.450	8.460	1,900	-0.09(-1.05%)
May 21, 2004	8.650	8.650	8.550	8.550	300	-0.10(-1.16%)
May 20, 2004	8.650	8.650	8.650	8.650	100	+0.00(+0.00%)
May 19, 2004	8.650	8.650	8.650	8.650	300	+0.10(+1.17%)
May 18, 2004	8.600	8.600	8.380	8.550	2,100	-0.12(-1.38%)
May 17, 2004	8.700	8.700	8.600	8.670	2,700	-0.09(-1.03%)
May 14, 2004	8.450	8.840	8.450	8.760	5,900	+0.25(+2.94%)
May 13, 2004	8.510	8.510	8.510	8.510	0	+0.00(+0.00%)
May 12, 2004	8.750	8.750	8.510	8.510	1,700	-0.34(-3.84%)
May 11, 2004	8.900	8.900	8.850	8.850	700	-0.10(-1.12%)
May 10, 2004	8.900	8.950	8.850	8.950	600	+0.13(+1.47%)
May 07, 2004	8.820	8.820	8.820	8.820	100	-0.07(-0.79%)
May 06, 2004	8.890	8.890	8.890	8.890	1,600	-0.10(-1.11%)
May 05, 2004	8.990	8.990	8.950	8.990	1,900	+0.02(+0.22%)
May 04, 2004	8.970	8.970	8.970	8.970	500	+0.07(+0.79%)

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.