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, 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%)
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.