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 30, 2020 17.97 18.36 17.77 17.93 752,800 -0.13(-0.72%)
Oct 29, 2020 17.63 18.18 17.53 18.06 720,940 +0.44(+2.50%)
Oct 28, 2020 17.48 17.83 17.36 17.62 1,277,085 -0.36(-2.00%)
Oct 27, 2020 18.60 18.72 17.97 17.98 1,021,109 -0.64(-3.44%)
Oct 26, 2020 19.19 19.26 18.54 18.62 1,164,573 -0.86(-4.41%)
Oct 23, 2020 19.66 19.70 19.38 19.48 561,100 -0.06(-0.31%)
Oct 22, 2020 19.27 19.66 19.22 19.54 724,906 +0.29(+1.51%)
Oct 21, 2020 19.50 19.70 19.22 19.25 760,507 -0.33(-1.69%)
Oct 20, 2020 19.81 19.96 19.52 19.58 777,026 -0.15(-0.76%)
Oct 19, 2020 20.39 20.61 19.68 19.73 1,240,725 -0.70(-3.43%)
Oct 16, 2020 20.22 20.75 19.88 20.43 1,567,500 +0.10(+0.49%)
Oct 15, 2020 19.65 20.42 19.59 20.33 986,016 +0.55(+2.78%)
Oct 14, 2020 19.64 19.85 19.54 19.78 847,459 +0.15(+0.76%)
Oct 13, 2020 19.61 19.87 19.53 19.63 854,063 -0.15(-0.76%)
Oct 12, 2020 19.14 19.82 19.09 19.78 1,939,210 +0.69(+3.61%)
Oct 09, 2020 19.89 19.98 19.07 19.09 1,382,800 -0.59(-3.00%)
Oct 08, 2020 19.81 19.95 19.57 19.68 919,527 +0.18(+0.92%)
Oct 07, 2020 19.38 19.65 19.28 19.50 987,669 +0.20(+1.04%)
Oct 06, 2020 19.25 19.89 19.25 19.30 890,507 +0.14(+0.73%)
Oct 05, 2020 19.28 19.32 18.88 19.16 706,174 +0.08(+0.42%)
Oct 02, 2020 19.00 19.33 18.95 19.08 807,600 -0.27(-1.40%)
Oct 01, 2020 19.37 19.49 19.04 19.35 743,453 -0.10(-0.51%)
Sep 30, 2020 19.50 19.84 19.38 19.45 854,215 +0.06(+0.31%)
Sep 29, 2020 19.42 19.58 19.00 19.39 756,405 -0.03(-0.15%)
Sep 28, 2020 19.46 19.77 19.38 19.42 635,545 +0.13(+0.67%)
Sep 25, 2020 18.72 19.35 18.71 19.29 699,300 +0.35(+1.85%)
Sep 24, 2020 18.84 19.15 18.55 18.94 637,269 +0.00(+0.00%)
Sep 23, 2020 19.55 19.80 18.93 18.94 837,527 -0.62(-3.17%)
Sep 22, 2020 19.60 20.01 19.22 19.56 924,285 +0.07(+0.36%)
Sep 21, 2020 19.11 19.53 18.85 19.49 1,422,436 +0.01(+0.05%)
Sep 18, 2020 20.01 20.01 19.13 19.48 2,323,800 -0.33(-1.67%)
Sep 17, 2020 19.63 20.10 19.43 19.81 912,570 -0.19(-0.95%)
Sep 16, 2020 20.28 20.60 19.98 20.00 916,241 -0.23(-1.14%)
Sep 15, 2020 20.50 20.54 20.10 20.23 650,927 -0.01(-0.05%)
Sep 14, 2020 20.08 20.45 20.05 20.24 702,939 +0.24(+1.20%)
Sep 11, 2020 20.06 20.23 19.68 20.00 1,190,600 +0.14(+0.70%)
Sep 10, 2020 19.96 20.17 19.60 19.86 1,473,745 +0.12(+0.61%)
Sep 09, 2020 20.24 20.27 19.65 19.74 1,171,896 -0.11(-0.55%)
Sep 08, 2020 19.91 20.09 19.58 19.85 1,306,962 -0.34(-1.68%)
Sep 04, 2020 20.76 20.81 19.83 20.19 1,068,000 -0.33(-1.61%)
Sep 03, 2020 21.37 21.44 20.38 20.52 1,320,449 -0.80(-3.75%)
Sep 02, 2020 20.52 21.36 20.45 21.32 695,891 +0.77(+3.75%)
Sep 01, 2020 20.56 20.79 20.31 20.55 1,566,957 -0.22(-1.06%)
Aug 31, 2020 21.02 21.02 20.64 20.77 1,006,126 -0.38(-1.80%)
Aug 28, 2020 21.45 21.45 20.90 21.15 541,200 -0.19(-0.89%)
Aug 27, 2020 21.29 21.48 21.10 21.34 747,735 +0.22(+1.04%)
Aug 26, 2020 20.95 21.19 20.91 21.12 670,898 +0.17(+0.81%)
Aug 25, 2020 20.78 20.96 20.58 20.95 538,801 +0.10(+0.48%)
Aug 24, 2020 20.50 20.85 20.33 20.85 601,626 +0.54(+2.66%)
Aug 21, 2020 20.59 20.78 20.27 20.31 603,900 -0.38(-1.84%)
Aug 20, 2020 20.82 21.05 20.57 20.69 1,116,717 -0.43(-2.04%)
Aug 19, 2020 21.19 21.45 21.11 21.12 536,257 -0.05(-0.24%)
Aug 18, 2020 21.50 21.50 21.01 21.17 793,989 -0.35(-1.63%)
Aug 17, 2020 21.83 21.92 21.46 21.52 642,366 +0.04(+0.19%)
Aug 14, 2020 21.40 21.69 21.37 21.48 986,600 -0.17(-0.79%)
Aug 13, 2020 21.91 22.34 21.59 21.65 605,119 -0.52(-2.35%)
Aug 12, 2020 22.41 22.45 22.01 22.17 751,061 +0.09(+0.41%)
Aug 11, 2020 22.26 22.60 21.97 22.08 805,088 +0.03(+0.14%)
Aug 10, 2020 21.79 22.48 21.73 22.05 893,600 +0.20(+0.92%)
Aug 07, 2020 21.50 21.86 20.93 21.85 994,600 +0.07(+0.32%)
Aug 06, 2020 21.76 21.87 21.44 21.78 1,238,382 -0.04(-0.18%)
Aug 05, 2020 21.94 22.08 21.63 21.82 1,364,136 +0.19(+0.88%)
Aug 04, 2020 21.79 21.79 21.34 21.63 592,248 -0.29(-1.32%)
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.