Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perspecta Inc (NY: PRSP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.16 26.50 26.02 26.11 497,658 -0.09(-0.34%)
Oct 30, 2019 26.10 26.26 25.89 26.19 362,304 +0.10(+0.38%)
Oct 29, 2019 25.62 26.41 25.62 26.10 476,290 +0.31(+1.22%)
Oct 28, 2019 25.44 25.85 25.40 25.78 526,375 +0.45(+1.79%)
Oct 25, 2019 25.21 25.55 24.93 25.33 377,875 +0.16(+0.63%)
Oct 24, 2019 25.08 25.29 24.90 25.17 358,693 +0.21(+0.83%)
Oct 23, 2019 25.15 25.22 24.73 24.97 507,045 -0.18(-0.70%)
Oct 22, 2019 25.37 25.47 25.08 25.14 580,798 -0.20(-0.78%)
Oct 21, 2019 25.36 25.55 25.19 25.34 477,167 +0.09(+0.35%)
Oct 18, 2019 25.35 25.44 25.02 25.25 442,023 -0.08(-0.31%)
Oct 17, 2019 25.36 25.51 25.05 25.33 434,777 +0.07(+0.27%)
Oct 16, 2019 25.50 25.56 25.09 25.26 612,190 -0.38(-1.50%)
Oct 15, 2019 25.35 25.72 25.11 25.64 648,576 +0.30(+1.16%)
Oct 14, 2019 25.61 25.78 25.32 25.35 441,590 -0.27(-1.04%)
Oct 11, 2019 25.51 25.91 25.40 25.61 615,864 +0.41(+1.64%)
Oct 10, 2019 25.13 25.30 24.91 25.20 570,330 +0.07(+0.27%)
Oct 09, 2019 25.29 25.31 25.03 25.13 502,303 +0.11(+0.43%)
Oct 08, 2019 25.11 25.33 24.85 25.02 551,441 -0.30(-1.20%)
Oct 07, 2019 25.01 25.49 24.87 25.33 807,881 +0.14(+0.55%)
Oct 04, 2019 25.08 25.20 24.80 25.19 435,822 +0.20(+0.79%)
Oct 03, 2019 24.81 25.07 24.65 24.99 370,152 +0.09(+0.36%)
Oct 02, 2019 25.06 25.13 24.65 24.91 658,744 -0.42(-1.67%)
Oct 01, 2019 25.87 26.15 25.26 25.33 1,238,740 -0.36(-1.42%)
Sep 30, 2019 25.50 25.76 25.33 25.69 1,083,464 +0.22(+0.85%)
Sep 27, 2019 26.07 26.07 25.33 25.48 662,933 -0.50(-1.93%)
Sep 26, 2019 25.69 26.06 25.50 25.98 631,880 +0.24(+0.92%)
Sep 25, 2019 25.41 25.99 25.15 25.74 1,451,252 +0.31(+1.24%)
Sep 24, 2019 25.90 26.00 25.34 25.43 754,148 -0.47(-1.82%)
Sep 23, 2019 25.67 26.04 25.23 25.90 2,866,179 +0.03(+0.11%)
Sep 20, 2019 25.89 26.03 25.51 25.87 2,319,810 +0.07(+0.27%)
Sep 19, 2019 25.68 26.14 25.58 25.80 1,139,336 +0.25(+0.96%)
Sep 18, 2019 25.66 25.68 25.22 25.56 658,596 -0.03(-0.12%)
Sep 17, 2019 25.58 25.83 25.23 25.58 539,297 -0.17(-0.65%)
Sep 16, 2019 25.77 26.08 25.70 25.75 540,968 -0.17(-0.65%)
Sep 13, 2019 25.87 26.01 25.68 25.92 717,220 +0.24(+0.92%)
Sep 12, 2019 25.69 26.18 25.48 25.68 755,804 +0.09(+0.35%)
Sep 11, 2019 25.49 25.68 25.20 25.59 649,241 +0.29(+1.13%)
Sep 10, 2019 25.16 25.31 24.64 25.31 721,559 +0.08(+0.31%)
Sep 09, 2019 25.62 25.62 25.02 25.23 901,780 -0.27(-1.04%)
Sep 06, 2019 25.71 26.11 25.41 25.50 749,142 -0.20(-0.77%)
Sep 05, 2019 25.81 25.87 25.53 25.69 850,671 +0.16(+0.62%)
Sep 04, 2019 25.48 25.59 25.41 25.54 763,890 +0.34(+1.37%)
Sep 03, 2019 25.17 25.53 25.06 25.19 535,266 -0.28(-1.08%)
Aug 30, 2019 25.38 25.60 25.21 25.47 863,780 +0.28(+1.13%)
Aug 29, 2019 25.36 25.49 25.09 25.18 1,131,486 +0.09(+0.35%)
Aug 28, 2019 24.62 25.16 24.31 25.09 766,630 +0.37(+1.51%)
Aug 27, 2019 25.31 25.31 24.47 24.72 664,815 -0.40(-1.60%)
Aug 26, 2019 24.99 25.14 24.65 25.12 785,710 +0.48(+1.95%)
Aug 23, 2019 24.83 25.33 24.57 24.64 769,321 -0.35(-1.41%)
Aug 22, 2019 25.21 25.21 24.73 25.00 887,772 -0.11(-0.43%)
Aug 21, 2019 24.82 25.18 24.53 25.10 1,234,905 +0.64(+2.61%)
Aug 20, 2019 24.17 24.52 23.90 24.47 801,134 +0.37(+1.55%)
Aug 19, 2019 24.26 24.38 23.84 24.09 1,025,758 +0.23(+0.95%)
Aug 16, 2019 23.56 23.90 23.44 23.87 1,242,837 +0.56(+2.40%)
Aug 15, 2019 22.00 23.46 21.87 23.31 2,225,961 +2.22(+10.52%)
Aug 14, 2019 21.20 21.41 20.88 21.09 839,233 -0.50(-2.32%)
Aug 13, 2019 21.33 21.84 21.23 21.59 781,404 +0.20(+0.92%)
Aug 12, 2019 21.77 21.90 21.30 21.39 212,205 -0.53(-2.42%)
Aug 09, 2019 22.18 22.20 21.77 21.92 707,572 -0.37(-1.67%)
Aug 08, 2019 21.79 22.39 21.73 22.30 699,860 +0.64(+2.95%)
Aug 07, 2019 21.19 21.72 20.83 21.66 538,307 +0.25(+1.15%)
Aug 06, 2019 21.60 21.94 21.30 21.41 567,198 +0.01(+0.05%)
Aug 05, 2019 21.92 21.93 21.05 21.40 786,518 -1.01(-4.51%)
Aug 02, 2019 22.93 23.00 22.35 22.41 530,169 -0.64(-2.77%)
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.