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 (%)
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%)
Oct 01, 2018 25.23 25.32 24.84 24.89 625,618 -0.16(-0.62%)
Sep 28, 2018 24.79 25.24 24.77 25.05 1,257,068 +0.13(+0.51%)
Sep 27, 2018 24.64 25.09 24.48 24.92 1,217,720 +0.32(+1.31%)
Sep 26, 2018 24.72 24.96 24.31 24.60 1,576,500 -0.15(-0.59%)
Sep 25, 2018 24.83 24.98 24.66 24.75 1,242,448 -0.10(-0.39%)
Sep 24, 2018 25.06 25.13 24.47 24.84 495,323 -0.17(-0.66%)
Sep 21, 2018 25.09 25.29 24.70 25.01 1,797,352 -0.14(-0.54%)
Sep 20, 2018 24.65 25.27 24.18 25.15 1,158,666 +0.73(+2.99%)
Sep 19, 2018 25.08 25.18 24.37 24.42 578,429 -0.60(-2.41%)
Sep 18, 2018 24.82 25.34 24.82 25.02 1,157,282 +0.24(+0.98%)
Sep 17, 2018 24.94 25.05 24.66 24.78 1,131,085 -0.16(-0.63%)
Sep 14, 2018 25.11 25.30 24.69 24.93 2,587,345 +0.38(+1.55%)
Sep 13, 2018 24.48 24.59 24.38 24.55 694,777 +0.21(+0.88%)
Sep 12, 2018 24.32 24.39 23.82 24.34 817,422 -0.04(-0.16%)
Sep 11, 2018 24.23 24.45 24.13 24.38 1,107,212 +0.02(+0.08%)
Sep 10, 2018 23.53 24.36 23.39 24.36 2,173,998 +0.97(+4.17%)
Sep 07, 2018 23.46 23.68 23.04 23.38 853,344 -0.15(-0.62%)
Sep 06, 2018 23.53 23.85 23.14 23.53 1,314,822 +0.22(+0.96%)
Sep 05, 2018 23.33 23.55 23.15 23.31 1,749,595 -0.12(-0.50%)
Sep 04, 2018 22.59 23.44 22.48 23.42 1,167,148 +0.82(+3.62%)
Aug 31, 2018 22.61 22.61 22.61 0 +0.29(+1.31%)
Aug 30, 2018 22.30 22.56 22.28 22.31 603,888 -0.01(-0.04%)
Aug 29, 2018 22.61 22.73 22.21 22.32 1,217,450 -0.34(-1.50%)
Aug 28, 2018 22.87 23.09 22.63 22.66 508,757 -0.20(-0.89%)
Aug 27, 2018 23.21 23.44 22.85 22.87 819,244 -0.28(-1.22%)
Aug 24, 2018 22.84 23.21 22.79 23.15 752,388 +0.33(+1.45%)
Aug 23, 2018 22.54 22.99 22.40 22.82 1,263,288 +0.30(+1.34%)
Aug 22, 2018 22.66 23.06 22.42 22.52 2,345,831 -0.17(-0.77%)
Aug 21, 2018 22.64 22.98 22.48 22.69 1,634,072 +0.13(+0.56%)
Aug 20, 2018 22.59 22.92 22.50 22.57 773,749 -0.08(-0.34%)
Aug 17, 2018 22.39 22.73 22.22 22.64 1,169,226 +0.12(+0.52%)
Aug 16, 2018 23.19 23.30 22.49 22.53 1,099,383 -0.51(-2.19%)
Aug 15, 2018 22.35 23.28 22.19 23.03 5,187,264 +1.99(+9.47%)
Aug 14, 2018 21.38 21.50 20.98 21.04 1,255,446 -0.30(-1.41%)
Aug 13, 2018 21.29 21.42 21.21 21.34 1,161,833 +0.00(+0.00%)
Aug 10, 2018 20.88 21.35 20.84 21.34 831,928 +0.33(+1.57%)
Aug 09, 2018 20.84 21.21 20.84 21.01 874,428 +0.23(+1.12%)
Aug 08, 2018 20.95 20.99 20.58 20.78 1,005,407 -0.20(-0.97%)
Aug 07, 2018 21.38 21.46 20.75 20.98 1,171,740 -0.39(-1.82%)
Aug 06, 2018 21.59 21.66 21.09 21.37 598,437 -0.16(-0.72%)
Aug 03, 2018 21.64 21.83 21.43 21.53 653,709 -0.12(-0.54%)
Aug 02, 2018 21.20 21.81 21.17 21.64 960,374 +0.18(+0.82%)
Aug 01, 2018 21.04 21.52 20.96 21.47 1,119,689 +0.38(+1.80%)
Jul 31, 2018 21.21 21.65 20.98 21.09 1,020,051 -0.12(-0.55%)
Jul 30, 2018 21.18 21.44 20.78 21.21 1,126,904 -0.02(-0.09%)
Jul 27, 2018 21.49 21.52 21.05 21.23 551,840 -0.26(-1.22%)
Jul 26, 2018 21.68 21.79 21.34 21.49 1,328,038 -0.24(-1.12%)
Jul 25, 2018 22.02 22.15 21.62 21.73 771,380 -0.18(-0.84%)
Jul 24, 2018 22.45 22.65 21.49 21.91 2,194,977 -0.45(-2.00%)
Jul 23, 2018 22.45 22.55 22.18 22.36 1,218,561 -0.09(-0.39%)
Jul 20, 2018 22.50 22.86 22.39 22.45 1,406,733 -0.01(-0.04%)
Jul 19, 2018 22.41 22.59 22.28 22.46 1,838,431 -0.12(-0.52%)
Jul 18, 2018 22.36 22.63 22.19 22.58 1,492,112 +0.10(+0.43%)
Jul 17, 2018 22.14 22.66 22.04 22.48 1,698,738 +0.35(+1.58%)
Jul 16, 2018 22.26 22.35 21.99 22.13 1,674,398 -0.10(-0.44%)
Jul 13, 2018 22.17 22.38 22.08 22.23 1,586,569 +0.06(+0.26%)
Jul 12, 2018 22.13 22.33 21.76 22.17 2,178,270 +0.24(+1.11%)
Jul 11, 2018 21.51 22.03 21.34 21.92 1,737,383 +0.30(+1.39%)
Jul 10, 2018 21.23 21.91 21.16 21.62 2,576,813 +0.28(+1.32%)
Jul 09, 2018 21.36 21.38 20.70 21.34 1,712,124 -0.01(-0.05%)
Jul 06, 2018 21.24 21.69 21.20 21.35 975,459 +0.01(+0.05%)
Jul 05, 2018 21.48 21.54 20.86 21.34 1,254,200 -0.01(-0.05%)
Jul 03, 2018 21.35 21.35 21.35 0 +0.31(+1.48%)
Jul 02, 2018 19.73 21.08 19.73 21.04 2,303,098 +1.07(+5.35%)
Jun 29, 2018 20.30 19.97 3,470,576 +0.33(+1.68%)
Jun 28, 2018 19.43 20.68 19.43 19.64 5,281,766 +0.19(+1.00%)
Jun 27, 2018 20.43 20.72 19.28 19.45 6,475,796 -0.70(-3.47%)
Jun 26, 2018 20.67 20.88 19.65 20.15 7,956,872 -0.52(-2.54%)
Jun 25, 2018 20.93 21.36 20.54 20.67 3,114,546 -0.45(-2.12%)
Jun 22, 2018 20.97 21.55 20.44 21.12 17,893,108 +0.10(+0.46%)
Jun 21, 2018 21.63 21.94 20.73 21.02 4,446,328 -0.73(-3.35%)
Jun 20, 2018 21.99 21.58 21.75 3,036,375 -0.24(-1.10%)
Jun 19, 2018 22.06 22.26 21.64 21.99 3,270,472 -0.41(-1.82%)
Jun 18, 2018 21.82 22.81 21.53 22.40 2,531,013 +0.48(+2.17%)
Jun 15, 2018 22.19 22.03 21.92 3,998,386 -0.11(-0.49%)
Jun 14, 2018 22.41 22.41 21.81 22.03 3,303,847 -0.29(-1.31%)
Jun 13, 2018 22.95 22.95 21.92 22.32 3,938,449 -0.47(-2.05%)
Jun 12, 2018 23.23 23.40 22.60 22.79 5,330,209 -0.56(-2.41%)
Jun 11, 2018 23.51 23.76 23.16 23.35 3,495,340 -0.25(-1.07%)
Jun 08, 2018 22.35 23.86 22.30 23.61 7,770,526 +1.20(+5.33%)
Jun 07, 2018 22.88 21.98 22.41 8,490,055 +0.43(+1.94%)
Jun 06, 2018 22.27 21.98 12,641,163 +0.21(+0.98%)
Jun 05, 2018 22.59 22.60 21.56 21.77 9,792,628 -0.82(-3.65%)
Jun 04, 2018 24.11 24.11 22.36 22.59 7,003,145 -1.21(-5.09%)
Jun 01, 2018 24.11 24.68 23.12 23.81 39,316,200 -0.32(-1.33%)
May 31, 2018 24.97 25.07 23.93 24.13 1,119,187 -0.80(-3.19%)
May 30, 2018 25.21 25.46 24.78 24.92 1,046,545 -0.15(-0.58%)
May 29, 2018 26.18 26.67 24.67 25.07 677,962 -0.82(-3.18%)
May 25, 2018 25.89 25.89 25.89 0 +1.65(+6.80%)
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.