Sparton Corp (NY: SPA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.250	8.400	8.250	8.400	9,200	+0.14(+1.69%)
May 29, 2003	8.260	8.260	8.260	8.260	2,200	+0.06(+0.73%)
May 28, 2003	8.200	8.200	8.200	8.200	0	+0.00(+0.00%)
May 27, 2003	8.200	8.200	8.190	8.200	1,700	+0.05(+0.61%)
May 23, 2003	8.200	8.200	8.150	8.150	2,400	-0.15(-1.81%)
May 22, 2003	8.300	8.300	8.300	8.300	200	-0.10(-1.19%)
May 21, 2003	8.500	8.500	8.400	8.400	1,600	-0.10(-1.18%)
May 20, 2003	8.400	8.580	8.400	8.500	13,200	+0.20(+2.41%)
May 19, 2003	8.300	8.300	8.300	8.300	0	+0.00(+0.00%)
May 16, 2003	8.220	8.300	8.220	8.300	3,900	+0.10(+1.22%)
May 15, 2003	8.200	8.200	8.200	8.200	1,700	+0.05(+0.61%)
May 14, 2003	8.150	8.150	8.150	8.150	2,000	+0.00(+0.00%)
May 13, 2003	8.100	8.150	8.100	8.150	2,200	+0.10(+1.24%)
May 12, 2003	8.040	8.060	8.040	8.050	1,200	+0.04(+0.50%)
May 09, 2003	8.000	8.010	8.000	8.010	1,200	+0.01(+0.12%)
May 08, 2003	8.000	8.000	8.000	8.000	0	+0.00(+0.00%)
May 07, 2003	8.050	8.050	8.000	8.000	5,400	-0.10(-1.23%)
May 06, 2003	8.120	8.200	8.080	8.100	6,200	+0.00(+0.00%)
May 05, 2003	8.230	8.230	8.100	8.100	700	-0.05(-0.61%)
May 02, 2003	8.080	8.150	8.000	8.150	8,400	+0.09(+1.12%)
May 01, 2003	8.000	8.060	8.000	8.060	1,700	+0.06(+0.75%)
Apr 30, 2003	8.040	8.050	7.900	8.000	17,200	+0.00(+0.00%)
Apr 29, 2003	7.900	8.020	7.900	8.000	4,300	+0.05(+0.63%)
Apr 28, 2003	7.950	7.960	7.950	7.950	2,600	+0.02(+0.25%)
Apr 25, 2003	7.930	7.930	7.930	7.930	2,300	-0.02(-0.25%)
Apr 24, 2003	7.900	8.000	7.850	7.950	3,000	+0.01(+0.13%)
Apr 23, 2003	7.930	7.940	7.930	7.940	300	+0.04(+0.51%)
Apr 22, 2003	7.940	7.940	7.900	7.900	2,500	-0.10(-1.25%)
Apr 21, 2003	7.840	8.100	7.840	8.000	4,100	+0.25(+3.23%)
Apr 17, 2003	7.750	7.750	7.750	7.750	100	-0.05(-0.64%)
Apr 16, 2003	7.800	7.800	7.800	7.800	0	+0.00(+0.00%)
Apr 15, 2003	7.800	7.800	7.800	7.800	600	-0.04(-0.51%)
Apr 14, 2003	7.660	7.840	7.660	7.840	4,300	+0.14(+1.82%)
Apr 11, 2003	7.700	7.700	7.700	7.700	0	+0.00(+0.00%)
Apr 10, 2003	7.750	7.750	7.700	7.700	800	+0.00(+0.00%)
Apr 09, 2003	7.730	7.730	7.700	7.700	1,300	-0.03(-0.39%)
Apr 08, 2003	7.730	7.730	7.730	7.730	100	+0.08(+1.05%)
Apr 07, 2003	7.600	7.660	7.580	7.650	48,400	-0.02(-0.26%)
Apr 04, 2003	7.660	7.850	7.550	7.670	6,500	-0.08(-1.03%)
Apr 03, 2003	7.850	7.850	7.750	7.750	400	-0.15(-1.90%)
Apr 02, 2003	7.950	7.950	7.860	7.900	2,500	-0.10(-1.25%)
Apr 01, 2003	7.990	8.000	7.950	8.000	3,700	+0.07(+0.88%)
Mar 31, 2003	7.930	7.930	7.930	7.930	500	-0.07(-0.88%)
Mar 28, 2003	7.940	8.000	7.940	8.000	300	+0.10(+1.27%)
Mar 27, 2003	7.870	7.900	7.760	7.900	3,900	-0.05(-0.63%)
Mar 26, 2003	7.950	7.950	7.950	7.950	0	+0.00(+0.00%)
Mar 25, 2003	7.950	7.950	7.950	7.950	0	+0.00(+0.00%)
Mar 24, 2003	7.950	7.950	7.950	7.950	0	+0.00(+0.00%)
Mar 21, 2003	7.890	7.960	7.890	7.950	4,300	+0.11(+1.40%)
Mar 20, 2003	7.690	7.840	7.690	7.840	2,300	+0.14(+1.82%)
Mar 19, 2003	7.600	7.700	7.600	7.700	1,100	+0.16(+2.12%)
Mar 18, 2003	7.540	7.540	7.540	7.540	0	+0.00(+0.00%)
Mar 17, 2003	7.540	7.540	7.540	7.540	0	+0.00(+0.00%)
Mar 14, 2003	7.540	7.540	7.540	7.540	1,500	-0.10(-1.31%)
Mar 13, 2003	7.640	7.640	7.640	7.640	0	+0.00(+0.00%)
Mar 12, 2003	7.640	7.640	7.640	7.640	300	-0.01(-0.13%)
Mar 11, 2003	7.900	7.900	7.520	7.650	2,800	-0.25(-3.16%)
Mar 10, 2003	7.900	7.900	7.900	7.900	100	+0.00(+0.00%)
Mar 07, 2003	7.660	7.900	7.660	7.900	3,600	+0.25(+3.27%)
Mar 06, 2003	7.700	7.700	7.500	7.650	6,200	-0.05(-0.65%)
Mar 05, 2003	7.700	7.700	7.700	7.700	2,600	-0.05(-0.65%)
Mar 04, 2003	7.790	7.790	7.700	7.750	6,600	-0.10(-1.27%)

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.