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 (%)
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%)
Dec 03, 2018 20.94 20.95 19.96 20.35 843,141 -0.21(-1.04%)
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%)
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.