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 (%)
Nov 29, 2019 26.94 27.30 26.94 27.13 420,572 +0.13(+0.47%)
Nov 27, 2019 26.30 27.02 26.26 27.00 1,016,206 +0.70(+2.66%)
Nov 26, 2019 26.26 26.53 26.13 26.30 808,947 +0.04(+0.15%)
Nov 25, 2019 26.21 26.45 26.02 26.26 1,226,843 +0.09(+0.34%)
Nov 22, 2019 26.45 26.56 26.15 26.18 591,770 -0.19(-0.71%)
Nov 21, 2019 26.62 26.70 26.10 26.36 932,433 -0.10(-0.37%)
Nov 20, 2019 26.99 26.99 26.21 26.46 1,240,334 -0.63(-2.32%)
Nov 19, 2019 27.25 27.30 26.48 27.09 1,254,416 -0.16(-0.58%)
Nov 18, 2019 27.26 27.58 27.15 27.25 668,586 -0.05(-0.18%)
Nov 15, 2019 27.70 27.71 27.15 27.30 1,197,875 -0.16(-0.57%)
Nov 14, 2019 28.89 29.39 27.00 27.45 2,049,781 +0.11(+0.40%)
Nov 13, 2019 27.30 27.65 27.22 27.35 1,230,318 -0.18(-0.64%)
Nov 12, 2019 27.19 27.58 27.17 27.52 626,599 +0.38(+1.41%)
Nov 11, 2019 26.79 27.35 26.79 27.14 508,452 +0.11(+0.40%)
Nov 08, 2019 26.72 27.18 26.71 27.03 596,040 +0.31(+1.18%)
Nov 07, 2019 26.85 27.03 26.61 26.72 356,694 +0.14(+0.52%)
Nov 06, 2019 26.44 26.79 26.31 26.58 746,287 +0.10(+0.37%)
Nov 05, 2019 26.88 26.95 26.45 26.48 431,634 -0.14(-0.52%)
Nov 04, 2019 26.94 27.05 26.47 26.62 783,301 -0.15(-0.55%)
Nov 01, 2019 26.16 26.79 26.11 26.77 880,793 +0.66(+2.52%)
Oct 31, 2019 26.16 26.50 26.02 26.11 497,658 -0.09(-0.34%)
Oct 30, 2019 26.10 26.26 25.89 26.19 362,304 +0.10(+0.38%)
Oct 29, 2019 25.62 26.41 25.62 26.10 476,290 +0.31(+1.22%)
Oct 28, 2019 25.44 25.85 25.40 25.78 526,375 +0.45(+1.79%)
Oct 25, 2019 25.21 25.55 24.93 25.33 377,875 +0.16(+0.63%)
Oct 24, 2019 25.08 25.29 24.90 25.17 358,693 +0.21(+0.83%)
Oct 23, 2019 25.15 25.22 24.73 24.97 507,045 -0.18(-0.70%)
Oct 22, 2019 25.37 25.47 25.08 25.14 580,798 -0.20(-0.78%)
Oct 21, 2019 25.36 25.55 25.19 25.34 477,167 +0.09(+0.35%)
Oct 18, 2019 25.35 25.44 25.02 25.25 442,023 -0.08(-0.31%)
Oct 17, 2019 25.36 25.51 25.05 25.33 434,777 +0.07(+0.27%)
Oct 16, 2019 25.50 25.56 25.09 25.26 612,190 -0.38(-1.50%)
Oct 15, 2019 25.35 25.72 25.11 25.64 648,576 +0.30(+1.16%)
Oct 14, 2019 25.61 25.78 25.32 25.35 441,590 -0.27(-1.04%)
Oct 11, 2019 25.51 25.91 25.40 25.61 615,864 +0.41(+1.64%)
Oct 10, 2019 25.13 25.30 24.91 25.20 570,330 +0.07(+0.27%)
Oct 09, 2019 25.29 25.31 25.03 25.13 502,303 +0.11(+0.43%)
Oct 08, 2019 25.11 25.33 24.85 25.02 551,441 -0.30(-1.20%)
Oct 07, 2019 25.01 25.49 24.87 25.33 807,881 +0.14(+0.55%)
Oct 04, 2019 25.08 25.20 24.80 25.19 435,822 +0.20(+0.79%)
Oct 03, 2019 24.81 25.07 24.65 24.99 370,152 +0.09(+0.36%)
Oct 02, 2019 25.06 25.13 24.65 24.91 658,744 -0.42(-1.67%)
Oct 01, 2019 25.87 26.15 25.26 25.33 1,238,740 -0.36(-1.42%)
Sep 30, 2019 25.50 25.76 25.33 25.69 1,083,464 +0.22(+0.85%)
Sep 27, 2019 26.07 26.07 25.33 25.48 662,933 -0.50(-1.93%)
Sep 26, 2019 25.69 26.06 25.50 25.98 631,880 +0.24(+0.92%)
Sep 25, 2019 25.41 25.99 25.15 25.74 1,451,252 +0.31(+1.24%)
Sep 24, 2019 25.90 26.00 25.34 25.43 754,148 -0.47(-1.82%)
Sep 23, 2019 25.67 26.04 25.23 25.90 2,866,179 +0.03(+0.11%)
Sep 20, 2019 25.89 26.03 25.51 25.87 2,319,810 +0.07(+0.27%)
Sep 19, 2019 25.68 26.14 25.58 25.80 1,139,336 +0.25(+0.96%)
Sep 18, 2019 25.66 25.68 25.22 25.56 658,596 -0.03(-0.12%)
Sep 17, 2019 25.58 25.83 25.23 25.58 539,297 -0.17(-0.65%)
Sep 16, 2019 25.77 26.08 25.70 25.75 540,968 -0.17(-0.65%)
Sep 13, 2019 25.87 26.01 25.68 25.92 717,220 +0.24(+0.92%)
Sep 12, 2019 25.69 26.18 25.48 25.68 755,804 +0.09(+0.35%)
Sep 11, 2019 25.49 25.68 25.20 25.59 649,241 +0.29(+1.13%)
Sep 10, 2019 25.16 25.31 24.64 25.31 721,559 +0.08(+0.31%)
Sep 09, 2019 25.62 25.62 25.02 25.23 901,780 -0.27(-1.04%)
Sep 06, 2019 25.71 26.11 25.41 25.50 749,142 -0.20(-0.77%)
Sep 05, 2019 25.81 25.87 25.53 25.69 850,671 +0.16(+0.62%)
Sep 04, 2019 25.48 25.59 25.41 25.54 763,890 +0.34(+1.37%)
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.