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%)
Mar 01, 2019 20.79 20.79 20.48 20.69 763,109 +0.09(+0.43%)
Feb 28, 2019 20.68 20.79 20.51 20.60 817,604 -0.08(-0.38%)
Feb 27, 2019 20.72 20.78 20.53 20.68 521,951 -0.18(-0.84%)
Feb 26, 2019 20.92 21.01 20.73 20.85 585,861 -0.09(-0.42%)
Feb 25, 2019 21.11 21.29 20.88 20.94 523,108 -0.06(-0.28%)
Feb 22, 2019 21.06 21.18 20.85 21.00 812,378 +0.17(+0.80%)
Feb 21, 2019 21.08 21.18 20.78 20.83 876,412 -0.28(-1.34%)
Feb 20, 2019 20.86 21.20 20.68 21.12 841,492 +0.23(+1.12%)
Feb 19, 2019 20.56 20.93 20.32 20.88 541,304 +0.29(+1.42%)
Feb 15, 2019 20.32 20.80 20.22 20.59 1,661,938 +0.44(+2.18%)
Feb 14, 2019 20.40 21.38 20.08 20.15 2,545,035 +0.41(+2.08%)
Feb 13, 2019 19.46 19.85 19.39 19.74 2,116,679 +0.41(+2.12%)
Feb 12, 2019 19.40 19.41 19.20 19.33 1,172,887 +0.15(+0.76%)
Feb 11, 2019 19.39 19.63 19.13 19.18 1,368,626 -0.13(-0.66%)
Feb 08, 2019 19.53 19.82 19.28 19.31 1,937,477 -0.31(-1.59%)
Feb 07, 2019 19.58 19.94 19.58 19.62 945,198 -0.12(-0.59%)
Feb 06, 2019 19.89 19.96 19.74 19.74 540,413 -0.03(-0.15%)
Feb 05, 2019 19.87 19.96 19.71 19.77 574,506 -0.02(-0.10%)
Feb 04, 2019 19.77 20.08 19.72 19.79 535,695 +0.03(+0.15%)
Feb 01, 2019 19.56 19.79 19.38 19.76 415,459 +0.19(+0.95%)
Jan 31, 2019 19.47 19.92 19.47 19.57 536,583 +0.10(+0.50%)
Jan 30, 2019 19.39 19.62 19.14 19.48 603,321 +0.16(+0.81%)
Jan 29, 2019 19.13 19.39 19.06 19.32 451,605 +0.13(+0.66%)
Jan 28, 2019 19.29 19.36 18.86 19.19 516,258 -0.29(-1.50%)
Jan 25, 2019 19.26 19.63 19.21 19.49 620,423 +0.28(+1.47%)
Jan 24, 2019 19.04 19.41 19.04 19.20 537,418 +0.16(+0.82%)
Jan 23, 2019 19.08 19.17 18.92 19.05 455,303 +0.07(+0.36%)
Jan 22, 2019 18.88 19.13 18.80 18.98 603,160 +0.10(+0.52%)
Jan 18, 2019 18.97 19.08 18.72 18.88 413,717 +0.11(+0.57%)
Jan 17, 2019 17.98 18.96 17.98 18.77 680,293 +0.62(+3.39%)
Jan 16, 2019 18.24 18.42 18.10 18.16 717,775 -0.07(-0.37%)
Jan 15, 2019 18.26 18.65 18.01 18.23 686,761 -0.05(-0.27%)
Jan 14, 2019 18.30 18.59 18.04 18.28 675,356 -0.19(-1.00%)
Jan 11, 2019 18.28 18.50 18.11 18.46 604,546 +0.04(+0.21%)
Jan 10, 2019 18.13 18.43 17.89 18.42 472,856 +0.23(+1.29%)
Jan 09, 2019 18.31 18.55 18.02 18.19 1,294,659 -0.03(-0.16%)
Jan 08, 2019 18.24 18.41 17.79 18.22 849,006 +0.21(+1.19%)
Jan 07, 2019 17.59 18.11 17.59 18.00 1,359,982 +0.28(+1.60%)
Jan 04, 2019 17.19 17.86 17.15 17.72 1,046,432 +0.83(+4.91%)
Jan 03, 2019 16.78 17.39 16.75 16.89 1,072,788 -0.04(-0.23%)
Jan 02, 2019 16.50 17.10 16.38 16.93 908,311 +0.12(+0.70%)
Dec 31, 2018 16.07 16.85 15.97 16.81 1,284,276 +0.87(+5.45%)
Dec 28, 2018 15.72 16.18 15.54 15.94 1,178,568 +0.17(+1.05%)
Dec 27, 2018 16.08 16.19 15.37 15.78 1,242,060 -0.54(-3.29%)
Dec 26, 2018 16.25 16.45 15.84 16.31 1,579,807 +0.06(+0.36%)
Dec 24, 2018 16.78 16.91 16.25 16.25 460,118 -0.75(-4.42%)
Dec 21, 2018 17.41 17.82 16.88 17.01 4,387,109 -0.55(-3.11%)
Dec 20, 2018 18.19 18.19 17.40 17.55 1,128,087 -0.70(-3.85%)
Dec 19, 2018 18.67 18.95 18.15 18.26 1,063,315 -0.44(-2.35%)
Dec 18, 2018 18.62 18.75 18.33 18.70 1,265,434 +0.29(+1.59%)
Dec 17, 2018 19.62 19.66 18.29 18.40 1,545,170 -1.32(-6.68%)
Dec 14, 2018 19.72 19.92 19.44 19.72 930,276 -0.24(-1.22%)
Dec 13, 2018 19.85 20.14 19.63 19.96 511,081 +0.10(+0.49%)
Dec 12, 2018 19.89 20.33 19.79 19.87 1,021,936 +0.18(+0.89%)
Dec 11, 2018 19.91 20.25 19.35 19.69 553,036 -0.06(-0.30%)
Dec 10, 2018 19.75 20.01 19.49 19.75 881,514 -0.03(-0.15%)
Dec 07, 2018 19.59 19.97 19.52 19.78 685,978 +0.15(+0.75%)
Dec 06, 2018 19.81 20.00 19.22 19.63 838,931 -0.43(-2.14%)
Dec 04, 2018 20.30 20.73 19.78 20.06 1,361,202 -0.28(-1.39%)
Dec 03, 2018 20.94 20.95 19.96 20.35 843,141 -0.21(-1.04%)
Nov 30, 2018 19.74 20.56 19.60 20.56 1,091,759 +0.76(+3.84%)
Nov 29, 2018 19.69 20.02 19.36 19.80 1,205,230 -0.02(-0.10%)
Nov 28, 2018 19.93 19.99 19.25 19.82 1,238,007 -0.04(-0.20%)
Nov 27, 2018 19.87 20.09 19.54 19.86 992,845 -0.19(-0.92%)
Nov 26, 2018 20.46 20.71 20.03 20.04 1,259,027 -0.26(-1.30%)
Nov 23, 2018 19.88 20.66 19.88 20.31 363,885 +0.19(+0.97%)
Nov 21, 2018 20.11 20.11 20.11 0 +0.12(+0.58%)
Nov 20, 2018 19.49 20.83 19.09 19.99 1,572,232 +0.10(+0.49%)
Nov 19, 2018 20.63 20.86 19.65 19.90 1,478,858 -0.88(-4.22%)
Nov 16, 2018 21.35 21.52 20.60 20.77 1,739,853 -0.66(-3.09%)
Nov 15, 2018 21.60 21.65 19.86 21.44 2,650,570 -0.32(-1.48%)
Nov 14, 2018 22.32 22.67 21.50 21.76 956,900 -0.24(-1.11%)
Nov 13, 2018 22.44 22.61 21.83 22.00 980,093 -0.20(-0.92%)
Nov 12, 2018 22.79 23.29 22.15 22.21 991,582 -0.57(-2.52%)
Nov 09, 2018 22.89 23.18 22.63 22.78 553,939 -0.33(-1.43%)
Nov 08, 2018 23.16 23.46 23.00 23.11 362,355 -0.12(-0.50%)
Nov 07, 2018 22.80 23.48 22.76 23.23 915,011 +0.54(+2.36%)
Nov 06, 2018 22.60 23.10 22.55 22.69 631,613 +0.15(+0.65%)
Nov 05, 2018 22.56 22.93 22.21 22.55 558,356 -0.06(-0.26%)
Nov 02, 2018 23.44 23.60 22.50 22.61 633,308 -0.71(-3.05%)
Nov 01, 2018 23.98 24.08 23.30 23.32 406,195 -0.54(-2.25%)
Oct 31, 2018 23.86 24.28 23.73 23.85 725,989 +0.19(+0.78%)
Oct 30, 2018 23.00 23.90 22.97 23.67 542,678 +0.65(+2.84%)
Oct 29, 2018 23.55 24.01 22.61 23.01 542,302 -0.28(-1.21%)
Oct 26, 2018 23.11 23.67 22.96 23.30 641,112 -0.16(-0.66%)
Oct 25, 2018 23.45 23.66 22.98 23.45 506,642 +0.13(+0.54%)
Oct 24, 2018 24.34 24.79 23.22 23.33 1,232,299 -1.04(-4.28%)
Oct 23, 2018 24.55 24.84 24.36 24.37 680,559 -0.54(-2.15%)
Oct 22, 2018 24.50 25.06 24.43 24.90 517,607 +0.53(+2.16%)
Oct 19, 2018 24.65 24.96 24.35 24.38 607,845 -0.36(-1.46%)
Oct 18, 2018 24.84 24.94 24.58 24.74 571,087 -0.33(-1.32%)
Oct 17, 2018 24.93 25.16 24.81 25.07 826,265 -0.06(-0.23%)
Oct 16, 2018 24.83 25.22 24.72 25.13 1,003,903 +1.07(+4.45%)
Oct 15, 2018 23.93 24.28 23.91 24.06 493,236 -0.05(-0.20%)
Oct 12, 2018 24.39 24.59 23.28 24.10 852,009 +0.08(+0.32%)
Oct 11, 2018 24.20 24.59 23.88 24.03 789,338 -0.38(-1.56%)
Oct 10, 2018 24.74 25.15 24.35 24.41 911,048 -0.48(-1.92%)
Oct 09, 2018 24.99 25.49 24.55 24.88 714,134 -0.20(-0.82%)
Oct 08, 2018 24.78 25.20 24.60 25.09 526,505 +0.31(+1.26%)
Oct 05, 2018 24.70 25.27 24.16 24.78 833,322 -0.19(-0.74%)
Oct 04, 2018 25.29 25.38 24.55 24.96 771,708 -0.50(-1.95%)
Oct 03, 2018 25.07 25.95 24.95 25.46 1,246,611 +0.47(+1.87%)
Oct 02, 2018 24.88 25.25 24.81 24.99 547,674 +0.10(+0.39%)
Oct 01, 2018 25.23 25.32 24.84 24.89 625,618 -0.16(-0.62%)
Sep 28, 2018 24.79 25.24 24.77 25.05 1,257,068 +0.13(+0.51%)
Sep 27, 2018 24.64 25.09 24.48 24.92 1,217,720 +0.32(+1.31%)
Sep 26, 2018 24.72 24.96 24.31 24.60 1,576,500 -0.15(-0.59%)
Sep 25, 2018 24.83 24.98 24.66 24.75 1,242,448 -0.10(-0.39%)
Sep 24, 2018 25.06 25.13 24.47 24.84 495,323 -0.17(-0.66%)
Sep 21, 2018 25.09 25.29 24.70 25.01 1,797,352 -0.14(-0.54%)
Sep 20, 2018 24.65 25.27 24.18 25.15 1,158,666 +0.73(+2.99%)
Sep 19, 2018 25.08 25.18 24.37 24.42 578,429 -0.60(-2.41%)
Sep 18, 2018 24.82 25.34 24.82 25.02 1,157,282 +0.24(+0.98%)
Sep 17, 2018 24.94 25.05 24.66 24.78 1,131,085 -0.16(-0.63%)
Sep 14, 2018 25.11 25.30 24.69 24.93 2,587,345 +0.38(+1.55%)
Sep 13, 2018 24.48 24.59 24.38 24.55 694,777 +0.21(+0.88%)
Sep 12, 2018 24.32 24.39 23.82 24.34 817,422 -0.04(-0.16%)
Sep 11, 2018 24.23 24.45 24.13 24.38 1,107,212 +0.02(+0.08%)
Sep 10, 2018 23.53 24.36 23.39 24.36 2,173,998 +0.97(+4.17%)
Sep 07, 2018 23.46 23.68 23.04 23.38 853,344 -0.15(-0.62%)
Sep 06, 2018 23.53 23.85 23.14 23.53 1,314,822 +0.22(+0.96%)
Sep 05, 2018 23.33 23.55 23.15 23.31 1,749,595 -0.12(-0.50%)
Sep 04, 2018 22.59 23.44 22.48 23.42 1,167,148 +0.82(+3.62%)
Aug 31, 2018 22.61 22.61 22.61 0 +0.29(+1.31%)
Aug 30, 2018 22.30 22.56 22.28 22.31 603,888 -0.01(-0.04%)
Aug 29, 2018 22.61 22.73 22.21 22.32 1,217,450 -0.34(-1.50%)
Aug 28, 2018 22.87 23.09 22.63 22.66 508,757 -0.20(-0.89%)
Aug 27, 2018 23.21 23.44 22.85 22.87 819,244 -0.28(-1.22%)
Aug 24, 2018 22.84 23.21 22.79 23.15 752,388 +0.33(+1.45%)
Aug 23, 2018 22.54 22.99 22.40 22.82 1,263,288 +0.30(+1.34%)
Aug 22, 2018 22.66 23.06 22.42 22.52 2,345,831 -0.17(-0.77%)
Aug 21, 2018 22.64 22.98 22.48 22.69 1,634,072 +0.13(+0.56%)
Aug 20, 2018 22.59 22.92 22.50 22.57 773,749 -0.08(-0.34%)
Aug 17, 2018 22.39 22.73 22.22 22.64 1,169,226 +0.12(+0.52%)
Aug 16, 2018 23.19 23.30 22.49 22.53 1,099,383 -0.51(-2.19%)
Aug 15, 2018 22.35 23.28 22.19 23.03 5,187,264 +1.99(+9.47%)
Aug 14, 2018 21.38 21.50 20.98 21.04 1,255,446 -0.30(-1.41%)
Aug 13, 2018 21.29 21.42 21.21 21.34 1,161,833 +0.00(+0.00%)
Aug 10, 2018 20.88 21.35 20.84 21.34 831,928 +0.33(+1.57%)
Aug 09, 2018 20.84 21.21 20.84 21.01 874,428 +0.23(+1.12%)
Aug 08, 2018 20.95 20.99 20.58 20.78 1,005,407 -0.20(-0.97%)
Aug 07, 2018 21.38 21.46 20.75 20.98 1,171,740 -0.39(-1.82%)
Aug 06, 2018 21.59 21.66 21.09 21.37 598,437 -0.16(-0.72%)
Aug 03, 2018 21.64 21.83 21.43 21.53 653,709 -0.12(-0.54%)
Aug 02, 2018 21.20 21.81 21.17 21.64 960,374 +0.18(+0.82%)
Aug 01, 2018 21.04 21.52 20.96 21.47 1,119,689 +0.38(+1.80%)
Jul 31, 2018 21.21 21.65 20.98 21.09 1,020,051 -0.12(-0.55%)
Jul 30, 2018 21.18 21.44 20.78 21.21 1,126,904 -0.02(-0.09%)
Jul 27, 2018 21.49 21.52 21.05 21.23 551,840 -0.26(-1.22%)
Jul 26, 2018 21.68 21.79 21.34 21.49 1,328,038 -0.24(-1.12%)
Jul 25, 2018 22.02 22.15 21.62 21.73 771,380 -0.18(-0.84%)
Jul 24, 2018 22.45 22.65 21.49 21.91 2,194,977 -0.45(-2.00%)
Jul 23, 2018 22.45 22.55 22.18 22.36 1,218,561 -0.09(-0.39%)
Jul 20, 2018 22.50 22.86 22.39 22.45 1,406,733 -0.01(-0.04%)
Jul 19, 2018 22.41 22.59 22.28 22.46 1,838,431 -0.12(-0.52%)
Jul 18, 2018 22.36 22.63 22.19 22.58 1,492,112 +0.10(+0.43%)
Jul 17, 2018 22.14 22.66 22.04 22.48 1,698,738 +0.35(+1.58%)
Jul 16, 2018 22.26 22.35 21.99 22.13 1,674,398 -0.10(-0.44%)
Jul 13, 2018 22.17 22.38 22.08 22.23 1,586,569 +0.06(+0.26%)
Jul 12, 2018 22.13 22.33 21.76 22.17 2,178,270 +0.24(+1.11%)
Jul 11, 2018 21.51 22.03 21.34 21.92 1,737,383 +0.30(+1.39%)
Jul 10, 2018 21.23 21.91 21.16 21.62 2,576,813 +0.28(+1.32%)
Jul 09, 2018 21.36 21.38 20.70 21.34 1,712,124 -0.01(-0.05%)
Jul 06, 2018 21.24 21.69 21.20 21.35 975,459 +0.01(+0.05%)
Jul 05, 2018 21.48 21.54 20.86 21.34 1,254,200 -0.01(-0.05%)
Jul 03, 2018 21.35 21.35 21.35 0 +0.31(+1.48%)
Jul 02, 2018 19.73 21.08 19.73 21.04 2,303,098 +1.07(+5.35%)
Jun 29, 2018 20.30 19.97 3,470,576 +0.33(+1.68%)
Jun 28, 2018 19.43 20.68 19.43 19.64 5,281,766 +0.19(+1.00%)
Jun 27, 2018 20.43 20.72 19.28 19.45 6,475,796 -0.70(-3.47%)
Jun 26, 2018 20.67 20.88 19.65 20.15 7,956,872 -0.52(-2.54%)
Jun 25, 2018 20.93 21.36 20.54 20.67 3,114,546 -0.45(-2.12%)
Jun 22, 2018 20.97 21.55 20.44 21.12 17,893,108 +0.10(+0.46%)
Jun 21, 2018 21.63 21.94 20.73 21.02 4,446,328 -0.73(-3.35%)
Jun 20, 2018 21.99 21.58 21.75 3,036,375 -0.24(-1.10%)
Jun 19, 2018 22.06 22.26 21.64 21.99 3,270,472 -0.41(-1.82%)
Jun 18, 2018 21.82 22.81 21.53 22.40 2,531,013 +0.48(+2.17%)
Jun 15, 2018 22.19 22.03 21.92 3,998,386 -0.11(-0.49%)
Jun 14, 2018 22.41 22.41 21.81 22.03 3,303,847 -0.29(-1.31%)
Jun 13, 2018 22.95 22.95 21.92 22.32 3,938,449 -0.47(-2.05%)
Jun 12, 2018 23.23 23.40 22.60 22.79 5,330,209 -0.56(-2.41%)
Jun 11, 2018 23.51 23.76 23.16 23.35 3,495,340 -0.25(-1.07%)
Jun 08, 2018 22.35 23.86 22.30 23.61 7,770,526 +1.20(+5.33%)
Jun 07, 2018 22.88 21.98 22.41 8,490,055 +0.43(+1.94%)
Jun 06, 2018 22.27 21.98 12,641,163 +0.21(+0.98%)
Jun 05, 2018 22.59 22.60 21.56 21.77 9,792,628 -0.82(-3.65%)
Jun 04, 2018 24.11 24.11 22.36 22.59 7,003,145 -1.21(-5.09%)
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.