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 (%)
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%)
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.