Sparton Corp (NY: SPA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	7.220	7.330	7.220	7.330	18,817	+0.04(+0.55%)
Oct 28, 2010	7.250	7.410	7.200	7.290	40,381	+0.16(+2.24%)
Oct 27, 2010	6.880	7.170	6.860	7.130	72,924	+0.36(+5.32%)
Oct 25, 2010	6.720	6.790	6.710	6.770	37,796	+0.07(+1.12%)
Oct 22, 2010	6.730	6.730	6.650	6.695	12,002	-0.00(-0.07%)
Oct 21, 2010	6.680	6.750	6.660	6.700	39,416	+0.09(+1.36%)
Oct 20, 2010	6.750	6.750	6.510	6.610	21,153	-0.14(-2.07%)
Oct 19, 2010	6.710	6.800	6.650	6.750	13,684	+0.08(+1.20%)
Oct 18, 2010	6.760	6.780	6.580	6.670	33,244	+0.12(+1.77%)
Oct 15, 2010	6.440	6.670	6.440	6.554	23,691	+0.07(+1.06%)
Oct 14, 2010	6.580	6.590	6.420	6.485	25,764	-0.07(-1.14%)
Oct 13, 2010	6.500	6.600	6.450	6.560	68,383	+0.08(+1.23%)
Oct 12, 2010	6.450	6.480	6.421	6.480	27,497	+0.03(+0.47%)
Oct 11, 2010	6.510	6.580	6.420	6.450	32,997	+0.03(+0.47%)
Oct 08, 2010	6.420	6.420	6.290	6.420	29,686	+0.03(+0.47%)
Oct 07, 2010	6.480	6.480	6.300	6.390	45,450	+0.02(+0.31%)
Oct 06, 2010	6.050	6.410	6.020	6.370	48,814	+0.20(+3.24%)
Oct 05, 2010	6.170	6.190	6.100	6.170	19,655	+0.09(+1.48%)
Oct 04, 2010	6.160	6.180	6.000	6.080	28,938	-0.07(-1.14%)
Oct 01, 2010	6.150	6.200	6.100	6.150	20,028	+0.06(+0.99%)
Sep 30, 2010	6.080	6.228	6.010	6.090	14,388	+0.05(+0.83%)
Sep 29, 2010	5.985	6.070	5.970	6.040	17,170	+0.04(+0.67%)
Sep 28, 2010	5.920	6.020	5.890	6.000	42,786	+0.13(+2.21%)
Sep 27, 2010	5.850	6.010	5.850	5.870	24,568	-0.02(-0.34%)
Sep 24, 2010	5.810	6.000	5.790	5.890	40,816	+0.15(+2.61%)
Sep 23, 2010	5.700	5.800	5.600	5.740	6,389	+0.11(+1.89%)
Sep 22, 2010	5.570	5.830	5.320	5.633	24,334	+0.13(+2.42%)
Sep 21, 2010	5.760	5.840	5.490	5.500	19,788	-0.27(-4.68%)
Sep 20, 2010	5.660	5.798	5.650	5.770	2,763	+0.12(+2.13%)
Sep 17, 2010	5.650	5.940	5.650	5.650	27,480	-0.09(-1.57%)
Sep 15, 2010	5.570	5.740	5.560	5.740	47,232	+0.21(+3.80%)
Sep 14, 2010	5.170	5.690	5.110	5.530	76,594	+0.34(+6.55%)
Sep 13, 2010	5.200	5.200	5.030	5.190	22,800	+0.09(+1.76%)
Sep 10, 2010	5.100	5.180	5.050	5.100	21,534	+0.01(+0.20%)
Sep 09, 2010	5.060	5.190	5.040	5.090	55,905	+0.03(+0.59%)
Sep 08, 2010	5.280	5.450	5.050	5.060	75,391	-0.18(-3.44%)
Sep 07, 2010	5.290	5.290	5.070	5.240	15,503	-0.07(-1.32%)
Sep 03, 2010	5.100	5.360	5.060	5.310	13,700	+0.26(+5.15%)
Sep 02, 2010	5.320	5.430	5.050	5.050	49,727	-0.29(-5.43%)
Sep 01, 2010	5.210	5.350	5.190	5.340	12,414	+0.17(+3.29%)
Aug 31, 2010	5.200	5.200	5.120	5.170	3,198	-0.05(-0.96%)
Aug 30, 2010	5.090	5.270	5.090	5.220	19,233	+0.12(+2.35%)
Aug 27, 2010	5.100	5.190	5.050	5.100	50,634	-0.03(-0.58%)
Aug 26, 2010	5.140	5.230	5.060	5.130	14,002	-0.03(-0.58%)
Aug 25, 2010	5.050	5.176	5.050	5.160	20,629	+0.06(+1.17%)
Aug 24, 2010	5.050	5.170	5.050	5.100	33,600	+0.03(+0.59%)
Aug 23, 2010	5.130	5.230	5.050	5.070	37,268	-0.07(-1.36%)
Aug 20, 2010	5.060	5.220	5.030	5.140	17,200	+0.09(+1.78%)
Aug 19, 2010	5.020	5.080	5.020	5.050	14,600	+0.00(+0.00%)
Aug 18, 2010	5.060	5.070	5.000	5.050	32,900	-0.02(-0.39%)
Aug 17, 2010	5.000	5.070	5.000	5.070	7,022	+0.02(+0.40%)
Aug 16, 2010	5.000	5.100	4.980	5.050	12,000	+0.05(+1.00%)
Aug 13, 2010	5.000	5.070	4.960	5.000	45,022	+0.00(+0.00%)
Aug 12, 2010	4.990	5.060	4.910	5.000	27,574	-0.07(-1.38%)
Aug 11, 2010	5.140	5.140	4.990	5.070	41,340	-0.11(-2.12%)
Aug 10, 2010	5.250	5.450	5.100	5.180	10,652	-0.07(-1.33%)
Aug 09, 2010	5.200	5.270	5.150	5.250	34,239	+0.03(+0.57%)
Aug 06, 2010	5.220	5.290	5.180	5.220	10,800	-0.10(-1.88%)
Aug 05, 2010	5.320	5.430	5.270	5.320	21,000	-0.07(-1.30%)
Aug 04, 2010	5.620	5.860	5.350	5.390	42,132	-0.22(-3.92%)
Aug 03, 2010	5.820	5.910	5.570	5.610	23,938	-0.19(-3.28%)