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 (%)
Jan 31, 2020 28.42 28.50 27.42 27.67 1,330,068 -0.86(-3.01%)
Jan 30, 2020 28.36 28.58 28.09 28.53 1,180,537 -0.01(-0.03%)
Jan 29, 2020 28.59 28.71 28.35 28.54 883,038 -0.04(-0.14%)
Jan 28, 2020 27.97 28.67 27.80 28.58 622,476 +0.69(+2.47%)
Jan 27, 2020 27.23 28.13 27.16 27.89 817,136 +0.14(+0.50%)
Jan 24, 2020 28.06 28.08 27.51 27.75 685,626 -0.28(-0.98%)
Jan 23, 2020 28.38 28.47 27.61 28.03 1,158,230 -0.31(-1.08%)
Jan 22, 2020 28.14 28.44 28.07 28.33 1,346,092 +0.46(+1.66%)
Jan 21, 2020 27.75 27.95 27.60 27.87 527,615 -0.07(-0.25%)
Jan 17, 2020 28.23 28.26 27.55 27.94 1,017,738 -0.06(-0.21%)
Jan 16, 2020 27.46 28.01 27.01 28.00 1,069,901 +0.72(+2.64%)
Jan 15, 2020 26.09 27.38 26.07 27.28 1,690,152 +1.14(+4.38%)
Jan 14, 2020 26.37 26.51 26.06 26.13 637,970 -0.19(-0.71%)
Jan 13, 2020 25.71 26.32 25.71 26.32 1,172,321 +0.59(+2.30%)
Jan 10, 2020 26.07 26.17 25.63 25.73 602,243 -0.32(-1.21%)
Jan 09, 2020 25.83 26.12 25.60 26.05 693,046 +0.41(+1.62%)
Jan 08, 2020 25.73 25.87 25.46 25.63 890,817 -0.02(-0.08%)
Jan 07, 2020 25.89 26.32 25.44 25.65 1,136,750 -0.33(-1.25%)
Jan 06, 2020 26.00 26.11 25.78 25.98 1,186,653 -0.14(-0.53%)
Jan 03, 2020 25.68 26.14 25.63 26.11 2,207,009 +0.15(+0.57%)
Jan 02, 2020 26.16 26.19 25.53 25.97 1,255,834 -0.10(-0.38%)
Dec 31, 2019 26.33 26.45 25.98 26.06 836,263 -0.33(-1.23%)
Dec 30, 2019 26.63 26.69 26.14 26.39 544,655 -0.29(-1.07%)
Dec 27, 2019 27.01 27.04 26.63 26.68 434,362 -0.31(-1.13%)
Dec 26, 2019 27.41 27.46 26.84 26.98 319,184 -0.40(-1.48%)
Dec 24, 2019 27.61 27.62 27.36 27.39 230,875 -0.15(-0.54%)
Dec 23, 2019 27.29 27.58 27.08 27.53 643,523 +0.25(+0.90%)
Dec 20, 2019 26.54 27.30 26.38 27.29 3,439,291 +0.92(+3.48%)
Dec 19, 2019 26.06 26.40 26.01 26.37 891,390 +0.28(+1.06%)
Dec 18, 2019 26.10 26.33 25.98 26.09 880,723 +0.09(+0.34%)
Dec 17, 2019 26.16 26.27 25.91 26.01 563,192 -0.10(-0.38%)
Dec 16, 2019 25.91 26.13 25.83 26.10 1,273,995 +0.31(+1.18%)
Dec 13, 2019 25.67 26.14 25.57 25.80 1,070,993 +0.02(+0.08%)
Dec 12, 2019 25.87 26.11 25.66 25.78 892,506 -0.18(-0.68%)
Dec 11, 2019 26.35 26.36 25.87 25.96 723,192 -0.41(-1.57%)
Dec 10, 2019 26.42 26.62 26.29 26.37 874,328 -0.10(-0.37%)
Dec 09, 2019 26.38 26.67 26.27 26.47 1,754,305 +0.01(+0.04%)
Dec 06, 2019 26.88 26.99 26.40 26.46 786,254 -0.25(-0.92%)
Dec 05, 2019 27.09 27.12 26.45 26.71 643,481 -0.29(-1.06%)
Dec 04, 2019 27.19 27.32 26.92 26.99 568,621 -0.07(-0.25%)
Dec 03, 2019 26.73 27.10 26.64 27.06 535,674 +0.07(+0.26%)
Dec 02, 2019 27.10 27.32 26.82 26.99 1,059,972 -0.14(-0.51%)
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%)
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.