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 (%)
May 31, 2019 20.96 21.29 20.78 21.25 1,055,771 +0.04(+0.18%)
May 30, 2019 21.40 21.56 21.06 21.21 583,286 -0.19(-0.87%)
May 29, 2019 21.53 21.53 21.12 21.39 524,167 -0.35(-1.62%)
May 28, 2019 21.84 22.00 21.26 21.74 846,067 -0.07(-0.31%)
May 24, 2019 21.72 21.91 21.67 21.81 788,661 +0.23(+1.09%)
May 23, 2019 21.74 21.84 21.39 21.58 811,265 -0.54(-2.43%)
May 22, 2019 21.86 22.22 21.86 22.12 862,980 +0.25(+1.16%)
May 21, 2019 21.64 21.90 21.54 21.86 995,731 +0.36(+1.68%)
May 20, 2019 21.51 21.77 21.48 21.50 505,934 -0.20(-0.90%)
May 17, 2019 21.82 22.06 21.54 21.70 1,608,897 -0.29(-1.34%)
May 16, 2019 22.00 22.39 21.82 21.99 2,167,117 +0.07(+0.31%)
May 15, 2019 21.70 22.12 21.68 21.92 2,564,339 +0.07(+0.31%)
May 14, 2019 21.86 21.92 21.57 21.85 768,593 -0.05(-0.22%)
May 13, 2019 22.15 22.19 21.85 21.90 602,954 -0.76(-3.37%)
May 10, 2019 22.80 22.88 22.31 22.66 580,715 -0.30(-1.32%)
May 09, 2019 22.20 23.02 22.12 22.97 726,325 +0.23(+1.03%)
May 08, 2019 22.49 22.76 22.37 22.73 711,750 +0.30(+1.35%)
May 07, 2019 22.64 22.94 22.23 22.43 715,906 -0.44(-1.93%)
May 06, 2019 22.58 23.00 22.58 22.87 940,727 -0.05(-0.21%)
May 03, 2019 22.44 22.95 22.37 22.92 810,937 +0.68(+3.04%)
May 02, 2019 22.50 22.79 22.12 22.24 791,412 -0.21(-0.92%)
May 01, 2019 22.68 22.83 22.36 22.45 590,791 -0.14(-0.61%)
Apr 30, 2019 22.15 22.68 22.11 22.59 853,320 +0.43(+1.94%)
Apr 29, 2019 22.14 22.26 22.04 22.16 365,815 -0.01(-0.04%)
Apr 26, 2019 21.68 22.25 21.65 22.17 304,305 +0.48(+2.21%)
Apr 25, 2019 21.86 21.91 21.45 21.69 273,961 -0.25(-1.16%)
Apr 24, 2019 22.00 22.41 21.88 21.94 366,399 -0.08(-0.36%)
Apr 23, 2019 21.42 22.14 21.35 22.02 581,239 +0.57(+2.65%)
Apr 22, 2019 21.24 21.49 21.15 21.45 207,701 +0.18(+0.83%)
Apr 18, 2019 21.30 21.42 21.20 21.28 645,500 -0.14(-0.64%)
Apr 17, 2019 21.41 21.61 21.27 21.41 759,372 +0.05(+0.23%)
Apr 16, 2019 21.81 21.85 21.28 21.36 659,663 -0.37(-1.71%)
Apr 15, 2019 21.67 21.89 21.64 21.74 301,884 +0.03(+0.14%)
Apr 12, 2019 21.38 21.82 21.24 21.71 495,697 +0.41(+1.93%)
Apr 11, 2019 21.56 21.58 21.14 21.29 1,414,283 -0.25(-1.18%)
Apr 10, 2019 21.30 21.60 21.26 21.55 374,878 +0.24(+1.15%)
Apr 09, 2019 21.14 21.46 21.14 21.30 484,362 +0.17(+0.79%)
Apr 08, 2019 21.19 21.48 21.01 21.14 405,491 -0.15(-0.69%)
Apr 05, 2019 21.17 21.32 21.07 21.29 456,765 +0.15(+0.69%)
Apr 04, 2019 21.36 21.36 20.83 21.14 583,403 -0.16(-0.74%)
Apr 03, 2019 20.58 21.30 20.53 21.29 842,611 +0.91(+4.46%)
Apr 02, 2019 20.37 20.54 20.27 20.38 824,031 +0.02(+0.10%)
Apr 01, 2019 19.85 20.65 19.79 20.37 1,131,885 +0.58(+2.92%)
Mar 29, 2019 20.34 20.52 19.76 19.79 1,746,744 -0.53(-2.60%)
Mar 28, 2019 20.74 21.04 20.30 20.32 702,246 -0.27(-1.33%)
Mar 27, 2019 20.46 20.90 20.45 20.59 897,065 +0.09(+0.43%)
Mar 26, 2019 20.58 20.67 20.24 20.50 591,309 +0.19(+0.92%)
Mar 25, 2019 20.26 20.52 20.11 20.32 1,026,415 -0.07(-0.34%)
Mar 22, 2019 20.60 20.82 20.14 20.38 862,159 -0.32(-1.56%)
Mar 21, 2019 20.25 20.71 20.25 20.71 532,330 +0.36(+1.78%)
Mar 20, 2019 20.13 20.47 19.98 20.35 666,276 +0.17(+0.82%)
Mar 19, 2019 20.39 20.39 20.08 20.18 354,466 -0.05(-0.24%)
Mar 18, 2019 20.01 20.30 19.86 20.23 532,702 +0.21(+1.07%)
Mar 15, 2019 20.06 20.29 19.93 20.01 1,472,646 +0.01(+0.05%)
Mar 14, 2019 19.99 20.13 19.88 20.00 359,856 -0.06(-0.29%)
Mar 13, 2019 20.27 20.35 20.02 20.06 443,072 -0.14(-0.68%)
Mar 12, 2019 20.20 20.43 19.98 20.20 551,577 +0.00(+0.00%)
Mar 11, 2019 19.95 20.25 19.86 20.20 635,437 +0.31(+1.57%)
Mar 08, 2019 19.66 19.95 19.66 19.89 261,915 +0.14(+0.69%)
Mar 07, 2019 19.86 19.88 19.55 19.75 398,036 -0.13(-0.64%)
Mar 06, 2019 19.99 20.08 19.85 19.88 432,443 -0.18(-0.88%)
Mar 05, 2019 20.51 20.58 20.00 20.05 499,919 -0.45(-2.19%)
Mar 04, 2019 20.71 20.81 20.37 20.50 556,080 -0.19(-0.90%)
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.