Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Perspecta Inc (NY: PRSP )

Historical Prices

Sections

Services

Contact Information

Follow Us