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 (%)
Mar 31, 2021 29.05 29.09 29.02 29.05 932,179 +0.01(+0.03%)
Mar 30, 2021 29.01 29.06 28.97 29.04 1,523,605 +0.04(+0.14%)
Mar 29, 2021 29.01 29.06 28.99 29.00 1,431,482 +0.00(+0.00%)
Mar 26, 2021 29.05 29.08 29.00 29.00 1,232,500 -0.03(-0.10%)
Mar 25, 2021 28.98 29.05 28.97 29.03 940,136 +0.06(+0.21%)
Mar 24, 2021 29.06 29.13 28.97 28.97 1,682,852 -0.06(-0.21%)
Mar 23, 2021 29.05 29.10 29.01 29.03 1,609,133 -0.09(-0.31%)
Mar 22, 2021 29.05 29.13 28.97 29.12 959,898 +0.06(+0.21%)
Mar 19, 2021 28.85 29.13 28.85 29.06 2,960,400 +0.10(+0.35%)
Mar 18, 2021 29.04 29.09 28.89 28.96 2,402,093 -0.13(-0.45%)
Mar 17, 2021 29.05 29.11 29.04 29.09 1,139,049 +0.02(+0.07%)
Mar 16, 2021 29.10 29.12 29.06 29.07 1,250,700 -0.03(-0.10%)
Mar 15, 2021 28.86 29.18 28.86 29.10 1,094,150 +0.15(+0.52%)
Mar 12, 2021 28.92 28.96 28.88 28.95 1,476,600 +0.03(+0.10%)
Mar 11, 2021 28.90 28.93 28.88 28.92 2,296,205 +0.07(+0.24%)
Mar 10, 2021 28.91 28.96 28.83 28.85 1,864,930 -0.02(-0.07%)
Mar 09, 2021 28.92 28.96 28.87 28.87 1,579,723 +0.07(+0.24%)
Mar 08, 2021 28.85 28.92 28.79 28.80 3,242,652 -0.04(-0.14%)
Mar 05, 2021 29.00 29.04 28.79 28.84 3,480,200 -0.06(-0.21%)
Mar 04, 2021 29.09 29.12 28.85 28.90 4,308,867 -0.04(-0.14%)
Mar 03, 2021 29.05 29.18 28.94 28.94 2,302,640 -0.06(-0.21%)
Mar 02, 2021 29.13 29.18 28.99 29.00 2,214,837 -0.13(-0.45%)
Mar 01, 2021 29.13 29.25 29.10 29.13 2,225,027 +0.00(+0.00%)
Feb 26, 2021 29.06 29.24 28.96 29.13 4,618,672 +0.06(+0.21%)
Feb 25, 2021 29.14 29.25 29.02 29.07 2,634,154 -0.07(-0.24%)
Feb 24, 2021 29.27 29.28 29.14 29.14 1,531,879 -0.09(-0.31%)
Feb 23, 2021 29.33 29.36 29.13 29.23 2,464,719 -0.02(-0.07%)
Feb 22, 2021 29.03 29.55 29.03 29.25 3,685,363 +0.31(+1.07%)
Feb 19, 2021 29.08 29.08 28.94 28.94 1,512,124 -0.03(-0.10%)
Feb 18, 2021 29.07 29.11 28.97 28.97 1,156,082 -0.10(-0.34%)
Feb 17, 2021 28.89 29.27 28.88 29.07 2,056,582 -0.04(-0.14%)
Feb 16, 2021 28.93 29.12 28.92 29.11 2,093,111 +0.14(+0.48%)
Feb 12, 2021 28.99 28.99 28.92 28.97 1,231,051 +0.03(+0.10%)
Feb 11, 2021 29.02 29.03 28.91 28.94 2,066,535 -0.04(-0.14%)
Feb 10, 2021 28.98 29.05 28.92 28.98 1,668,678 +0.05(+0.17%)
Feb 09, 2021 28.94 29.01 28.89 28.93 1,218,191 -0.01(-0.03%)
Feb 08, 2021 29.03 29.11 28.85 28.94 3,394,121 -0.09(-0.31%)
Feb 05, 2021 29.08 29.13 28.98 29.03 1,484,458 +0.08(+0.28%)
Feb 04, 2021 29.05 29.18 28.93 28.95 2,200,524 -0.14(-0.48%)
Feb 03, 2021 29.05 29.14 28.93 29.09 3,192,009 +0.04(+0.14%)
Feb 02, 2021 29.23 29.38 29.01 29.05 3,074,807 -0.03(-0.10%)
Feb 01, 2021 29.27 29.42 28.98 29.08 3,431,220 +0.20(+0.69%)
Jan 29, 2021 28.85 29.00 28.79 28.88 6,247,376 +0.04(+0.14%)
Jan 28, 2021 28.83 28.89 28.76 28.84 9,073,711 +0.11(+0.38%)
Jan 27, 2021 28.89 28.94 28.58 28.73 22,402,516 +2.54(+9.71%)
Jan 26, 2021 26.68 26.73 26.07 26.19 724,862 -0.29(-1.09%)
Jan 25, 2021 26.67 27.09 26.14 26.48 867,063 -0.35(-1.30%)
Jan 22, 2021 26.17 26.99 26.10 26.83 786,184 +0.66(+2.52%)
Jan 21, 2021 26.33 26.65 26.14 26.17 670,780 -0.21(-0.79%)
Jan 20, 2021 26.14 26.69 26.08 26.38 757,209 +0.34(+1.30%)
Jan 19, 2021 26.44 26.45 25.89 26.04 653,706 -0.15(-0.57%)
Jan 15, 2021 25.87 26.44 25.66 26.19 956,693 +0.25(+0.96%)
Jan 14, 2021 26.05 26.20 25.88 25.94 500,391 +0.07(+0.27%)
Jan 13, 2021 26.07 26.15 25.69 25.87 576,850 -0.12(-0.46%)
Jan 12, 2021 25.73 26.20 25.71 25.99 754,943 +0.08(+0.31%)
Jan 11, 2021 25.70 26.01 25.54 25.91 567,499 -0.28(-1.07%)
Jan 08, 2021 25.97 26.32 25.67 26.19 1,039,692 +0.25(+0.96%)
Jan 07, 2021 26.29 26.44 25.64 25.94 2,011,510 +1.81(+7.48%)
Jan 06, 2021 23.78 24.68 23.74 24.13 1,011,687 +0.62(+2.63%)
Jan 05, 2021 23.45 23.81 23.01 23.51 751,795 +0.10(+0.43%)
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.