Sparton Corp (NY: SPA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.45	13.56	13.25	13.50	32,057	-0.02(-0.15%)
Oct 26, 2012	13.50	13.52	13.52	13.52	39,900	+0.03(+0.22%)
Oct 25, 2012	13.48	13.57	13.40	13.49	32,644	-0.02(-0.15%)
Oct 24, 2012	13.60	13.60	13.40	13.51	33,738	+0.00(+0.00%)
Oct 23, 2012	13.43	13.56	13.26	13.51	33,363	+0.13(+0.97%)
Oct 19, 2012	13.14	13.60	13.14	13.38	59,166	+0.24(+1.83%)
Oct 18, 2012	13.59	13.65	12.89	13.14	61,316	-0.35(-2.59%)
Oct 17, 2012	13.50	13.57	13.40	13.49	32,397	+0.11(+0.82%)
Oct 16, 2012	13.48	13.48	13.22	13.38	35,009	+0.03(+0.22%)
Oct 15, 2012	13.54	13.60	13.22	13.35	63,553	+0.00(+0.00%)
Oct 12, 2012	13.25	13.37	13.23	13.35	105,772	+0.16(+1.21%)
Oct 11, 2012	12.91	13.19	12.91	13.19	41,356	+0.16(+1.23%)
Oct 10, 2012	12.69	13.10	12.60	13.03	54,653	+0.19(+1.48%)
Oct 09, 2012	13.20	13.20	12.65	12.84	69,150	-0.27(-2.06%)
Oct 08, 2012	13.07	13.25	13.02	13.11	89,772	+0.13(+1.00%)
Oct 05, 2012	12.90	13.05	12.85	12.98	36,575	-0.01(-0.08%)
Oct 04, 2012	12.70	12.99	12.63	12.99	40,809	+0.24(+1.88%)
Oct 03, 2012	12.60	12.75	12.48	12.75	39,155	+0.20(+1.59%)
Oct 02, 2012	12.60	12.60	12.35	12.55	28,968	-0.05(-0.40%)
Oct 01, 2012	12.65	12.65	12.51	12.60	68,741	-0.05(-0.40%)
Sep 28, 2012	12.65	12.74	12.51	12.65	29,128	-0.04(-0.32%)
Sep 27, 2012	12.53	13.08	12.49	12.69	98,368	+0.14(+1.12%)
Sep 26, 2012	12.64	12.64	12.50	12.55	72,986	-0.05(-0.40%)
Sep 25, 2012	12.52	12.71	12.50	12.60	96,484	+0.03(+0.24%)
Sep 24, 2012	12.29	12.66	12.17	12.57	52,199	+0.28(+2.28%)
Sep 21, 2012	11.93	12.29	11.90	12.29	38,324	+0.36(+3.02%)
Sep 20, 2012	11.72	12.00	11.65	11.93	57,046	+0.22(+1.88%)
Sep 19, 2012	11.55	11.74	11.44	11.71	63,592	+0.17(+1.47%)
Sep 18, 2012	11.48	11.57	11.48	11.54	35,082	+0.10(+0.87%)
Sep 17, 2012	11.48	11.60	11.38	11.44	56,939	+0.18(+1.60%)
Sep 14, 2012	11.48	11.48	11.20	11.26	18,298	-0.12(-1.05%)
Sep 13, 2012	11.50	11.50	11.37	11.38	15,922	-0.11(-0.96%)
Sep 12, 2012	11.34	11.50	11.34	11.49	34,800	+0.27(+2.41%)
Sep 11, 2012	10.65	11.25	10.59	11.22	42,410	+0.53(+4.96%)
Sep 10, 2012	10.71	10.87	10.67	10.69	10,979	+0.04(+0.38%)
Sep 07, 2012	11.22	11.40	10.47	10.65	58,590	-0.52(-4.66%)
Sep 06, 2012	10.90	11.75	10.86	11.17	163,653	+1.03(+10.16%)
Sep 05, 2012	9.990	10.15	9.990	10.14	27,766	+0.09(+0.90%)
Sep 04, 2012	10.05	10.06	9.990	10.05	23,105	+0.05(+0.50%)
Aug 31, 2012	10.00	10.02	9.950	10.00	19,910	+0.00(+0.00%)
Aug 30, 2012	10.00	10.05	9.810	10.00	25,828	+0.00(+0.00%)
Aug 29, 2012	9.940	10.00	9.940	10.00	9,640	+0.05(+0.50%)
Aug 27, 2012	9.860	9.950	9.851	9.950	5,709	+0.05(+0.51%)
Aug 24, 2012	9.836	9.900	9.810	9.900	7,256	+0.04(+0.41%)
Aug 23, 2012	9.800	9.900	9.780	9.860	32,340	+0.06(+0.61%)
Aug 22, 2012	9.770	9.808	9.740	9.800	16,330	+0.00(+0.00%)
Aug 21, 2012	9.740	9.800	9.680	9.800	12,828	+0.06(+0.62%)
Aug 20, 2012	9.720	9.740	9.350	9.740	8,023	-0.02(-0.20%)
Aug 17, 2012	9.670	9.760	9.620	9.760	3,335	+0.05(+0.51%)
Aug 16, 2012	9.750	9.750	9.600	9.710	19,538	-0.09(-0.92%)
Aug 15, 2012	9.750	9.840	9.704	9.800	4,106	+0.00(+0.00%)
Aug 14, 2012	9.830	9.850	9.720	9.800	3,313	-0.10(-1.01%)
Aug 13, 2012	9.930	9.930	9.770	9.900	3,168	-0.03(-0.30%)
Aug 10, 2012	9.850	9.940	9.500	9.930	6,356	-0.02(-0.20%)
Aug 09, 2012	9.880	9.980	9.730	9.950	2,626	+0.04(+0.40%)
Aug 08, 2012	9.870	9.988	9.840	9.910	4,091	-0.06(-0.60%)
Aug 07, 2012	9.870	9.970	9.760	9.970	8,661	+0.08(+0.81%)
Aug 06, 2012	9.890	9.890	9.590	9.890	9,664	+0.01(+0.10%)
Aug 03, 2012	9.860	9.910	9.620	9.880	5,964	+0.01(+0.10%)
Aug 02, 2012	9.740	9.870	9.490	9.870	17,663	+0.10(+1.02%)