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 (%)
Aug 30, 2019 25.38 25.60 25.21 25.47 863,780 +0.28(+1.13%)
Aug 29, 2019 25.36 25.49 25.09 25.18 1,131,486 +0.09(+0.35%)
Aug 28, 2019 24.62 25.16 24.31 25.09 766,630 +0.37(+1.51%)
Aug 27, 2019 25.31 25.31 24.47 24.72 664,815 -0.40(-1.60%)
Aug 26, 2019 24.99 25.14 24.65 25.12 785,710 +0.48(+1.95%)
Aug 23, 2019 24.83 25.33 24.57 24.64 769,321 -0.35(-1.41%)
Aug 22, 2019 25.21 25.21 24.73 25.00 887,772 -0.11(-0.43%)
Aug 21, 2019 24.82 25.18 24.53 25.10 1,234,905 +0.64(+2.61%)
Aug 20, 2019 24.17 24.52 23.90 24.47 801,134 +0.37(+1.55%)
Aug 19, 2019 24.26 24.38 23.84 24.09 1,025,758 +0.23(+0.95%)
Aug 16, 2019 23.56 23.90 23.44 23.87 1,242,837 +0.56(+2.40%)
Aug 15, 2019 22.00 23.46 21.87 23.31 2,225,961 +2.22(+10.52%)
Aug 14, 2019 21.20 21.41 20.88 21.09 839,233 -0.50(-2.32%)
Aug 13, 2019 21.33 21.84 21.23 21.59 781,404 +0.20(+0.92%)
Aug 12, 2019 21.77 21.90 21.30 21.39 212,205 -0.53(-2.42%)
Aug 09, 2019 22.18 22.20 21.77 21.92 707,572 -0.37(-1.67%)
Aug 08, 2019 21.79 22.39 21.73 22.30 699,860 +0.64(+2.95%)
Aug 07, 2019 21.19 21.72 20.83 21.66 538,307 +0.25(+1.15%)
Aug 06, 2019 21.60 21.94 21.30 21.41 567,198 +0.01(+0.05%)
Aug 05, 2019 21.92 21.93 21.05 21.40 786,518 -1.01(-4.51%)
Aug 02, 2019 22.93 23.00 22.35 22.41 530,169 -0.64(-2.77%)
Aug 01, 2019 22.86 23.49 22.78 23.05 500,901 +0.16(+0.69%)
Jul 31, 2019 23.21 23.50 22.74 22.90 834,247 -0.28(-1.23%)
Jul 30, 2019 23.12 23.24 22.89 23.18 511,466 -0.17(-0.71%)
Jul 29, 2019 23.57 23.63 23.14 23.35 351,528 -0.19(-0.79%)
Jul 26, 2019 23.34 23.69 23.34 23.53 473,718 +0.22(+0.93%)
Jul 25, 2019 23.20 23.39 22.86 23.32 515,901 +0.04(+0.17%)
Jul 24, 2019 22.69 23.28 22.63 23.28 612,914 +0.53(+2.33%)
Jul 23, 2019 22.90 22.95 22.52 22.75 760,956 -0.02(-0.09%)
Jul 22, 2019 23.05 23.11 22.72 22.77 424,265 -0.20(-0.85%)
Jul 19, 2019 23.48 23.59 22.92 22.96 646,332 -0.53(-2.26%)
Jul 18, 2019 23.51 23.56 23.22 23.49 652,613 +0.04(+0.17%)
Jul 17, 2019 23.38 23.61 23.34 23.46 831,508 +0.09(+0.38%)
Jul 16, 2019 23.36 23.59 23.18 23.37 407,788 -0.03(-0.13%)
Jul 15, 2019 23.55 23.59 23.21 23.40 483,727 -0.13(-0.54%)
Jul 12, 2019 23.58 23.73 23.32 23.52 496,136 -0.05(-0.21%)
Jul 11, 2019 23.55 23.74 23.41 23.57 495,999 -0.01(-0.04%)
Jul 10, 2019 23.76 23.90 23.52 23.58 552,192 +0.02(+0.08%)
Jul 09, 2019 23.36 23.59 23.25 23.56 809,387 +0.15(+0.63%)
Jul 08, 2019 23.35 23.68 23.19 23.42 680,754 +0.13(+0.55%)
Jul 05, 2019 22.93 23.35 22.90 23.29 674,353 +0.12(+0.51%)
Jul 03, 2019 22.55 23.20 22.47 23.17 449,773 +0.70(+3.10%)
Jul 02, 2019 22.79 22.79 22.36 22.47 882,854 -0.35(-1.55%)
Jul 01, 2019 23.24 23.46 22.71 22.83 577,679 -0.15(-0.64%)
Jun 28, 2019 22.56 22.98 22.21 22.97 2,927,601 +0.34(+1.52%)
Jun 27, 2019 22.76 22.92 22.45 22.63 916,122 -0.07(-0.30%)
Jun 26, 2019 23.27 23.40 22.65 22.70 900,274 -0.48(-2.07%)
Jun 25, 2019 23.05 23.47 22.79 23.18 896,731 +0.15(+0.64%)
Jun 24, 2019 23.34 23.40 22.91 23.03 1,039,176 -0.23(-0.97%)
Jun 21, 2019 23.43 23.65 23.20 23.26 1,301,529 -0.25(-1.04%)
Jun 20, 2019 23.37 23.67 23.02 23.50 1,113,045 +0.44(+1.91%)
Jun 19, 2019 23.08 23.15 22.88 23.06 1,277,683 +0.01(+0.04%)
Jun 18, 2019 22.67 23.07 22.67 23.05 1,526,531 +0.52(+2.31%)
Jun 17, 2019 22.46 22.58 22.30 22.53 775,016 +0.13(+0.57%)
Jun 14, 2019 22.54 22.64 22.28 22.41 399,639 -0.19(-0.83%)
Jun 13, 2019 22.93 22.95 22.51 22.59 784,951 -0.18(-0.78%)
Jun 12, 2019 22.59 22.90 22.49 22.77 844,541 +0.19(+0.83%)
Jun 11, 2019 22.82 22.99 22.36 22.58 1,528,150 -0.10(-0.43%)
Jun 10, 2019 23.00 23.20 22.66 22.68 1,378,213 -0.46(-1.99%)
Jun 07, 2019 21.60 23.25 21.35 23.14 2,625,782 +2.00(+9.47%)
Jun 06, 2019 21.00 21.29 20.84 21.14 1,179,501 +0.26(+1.22%)
Jun 05, 2019 21.31 21.48 20.80 20.88 1,210,056 -0.36(-1.71%)
Jun 04, 2019 21.09 21.30 20.90 21.25 786,933 +0.39(+1.88%)
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.