Sparton Corp (NY: SPA )

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%)
May 01, 2009	1.400	1.800	1.400	1.800	8,893	+0.45(+33.33%)
Apr 30, 2009	1.460	1.460	1.290	1.350	40,250	-0.11(-7.53%)
Apr 29, 2009	1.450	1.462	1.450	1.460	7,817	+0.05(+3.55%)
Apr 28, 2009	1.400	1.540	1.400	1.410	2,400	+0.00(+0.00%)
Apr 27, 2009	1.600	1.600	1.410	1.410	1,400	-0.20(-12.42%)
Apr 23, 2009	1.610	1.610	1.610	1.610	0	+0.18(+12.59%)
Apr 22, 2009	1.450	1.480	1.430	1.430	700	+0.02(+1.42%)
Apr 21, 2009	1.600	1.600	1.410	1.410	2,500	-0.08(-5.30%)
Apr 20, 2009	1.510	1.527	1.450	1.489	775	-0.10(-6.36%)
Apr 17, 2009	1.530	1.700	1.460	1.590	8,827	+0.00(+0.00%)
Apr 16, 2009	1.710	1.710	1.410	1.590	6,142	-0.14(-8.09%)
Apr 15, 2009	1.500	1.740	1.400	1.730	6,446	+0.12(+7.32%)
Apr 14, 2009	1.550	1.640	1.480	1.612	11,326	+0.01(+0.75%)
Apr 09, 2009	1.600	1.600	1.600	1.600	800	+0.00(+0.00%)
Apr 08, 2009	1.619	1.700	1.600	1.600	750	-0.01(-0.62%)
Apr 07, 2009	1.610	1.610	1.600	1.610	1,000	+0.01(+0.63%)
Apr 06, 2009	1.840	1.840	1.600	1.600	3,450	+0.00(+0.00%)
Apr 03, 2009	1.700	1.990	1.600	1.600	22,994	+0.15(+10.34%)
Apr 02, 2009	1.530	1.530	1.450	1.450	1,788	-0.20(-12.12%)
Apr 01, 2009	1.600	1.750	1.530	1.650	19,260	+0.07(+4.43%)
Mar 31, 2009	1.610	1.640	1.500	1.580	800	+0.02(+1.28%)
Mar 26, 2009	1.650	1.850	1.560	1.560	3,600	+0.01(+0.65%)
Mar 25, 2009	1.620	1.550	1.550	1.550	0	+0.15(+10.71%)
Mar 24, 2009	1.460	1.470	1.400	1.400	7,429	-0.03(-2.10%)
Mar 23, 2009	1.450	1.560	1.430	1.430	2,400	-0.12(-7.74%)
Mar 20, 2009	1.550	1.550	1.550	1.550	100	+0.03(+1.97%)
Mar 19, 2009	1.500	1.520	1.500	1.520	50,000	+0.07(+4.83%)
Mar 18, 2009	1.580	1.580	1.400	1.450	2,970	+0.05(+3.57%)
Mar 16, 2009	1.540	1.400	1.400	1.400	1,800	+0.00(+0.00%)
Mar 13, 2009	1.400	1.427	1.400	1.400	0	+0.00(+0.00%)
Mar 12, 2009	1.500	1.558	1.400	1.400	1,000	-0.10(-6.66%)
Mar 11, 2009	1.430	1.500	1.350	1.500	4,600	+0.01(+0.67%)
Mar 10, 2009	1.410	1.500	1.200	1.490	8,000	+0.08(+5.67%)
Mar 09, 2009	1.400	1.550	1.310	1.410	2,500	-0.09(-6.00%)
Mar 06, 2009	1.540	1.540	1.350	1.500	0	-0.04(-2.60%)
Mar 05, 2009	1.570	1.570	1.350	1.540	4,400	-0.03(-1.69%)
Mar 04, 2009	1.450	1.600	1.450	1.567	3,436	-0.03(-2.09%)

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.