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 (%)
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%)
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.