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 30, 2020 17.87 18.26 17.67 17.83 756,981 -0.13(-0.72%)
Oct 29, 2020 17.53 18.07 17.43 17.96 724,945 +0.44(+2.50%)
Oct 28, 2020 17.38 17.73 17.26 17.52 1,284,179 -0.36(-2.00%)
Oct 27, 2020 18.50 18.62 17.87 17.88 1,026,781 -0.64(-3.44%)
Oct 26, 2020 19.08 19.15 18.44 18.52 1,171,042 -0.86(-4.42%)
Oct 23, 2020 19.55 19.59 19.27 19.37 564,217 -0.06(-0.31%)
Oct 22, 2020 19.16 19.56 19.11 19.43 728,933 +0.29(+1.51%)
Oct 21, 2020 19.39 19.59 19.11 19.14 764,731 -0.33(-1.69%)
Oct 20, 2020 19.70 19.85 19.42 19.47 781,342 -0.15(-0.76%)
Oct 19, 2020 20.28 20.50 19.57 19.62 1,247,617 -0.70(-3.43%)
Oct 16, 2020 20.11 20.64 19.77 20.32 1,576,207 +0.10(+0.49%)
Oct 15, 2020 19.54 20.31 19.48 20.22 991,493 +0.55(+2.78%)
Oct 14, 2020 19.53 19.74 19.43 19.67 852,166 +0.15(+0.76%)
Oct 13, 2020 19.50 19.76 19.42 19.52 858,807 -0.15(-0.76%)
Oct 12, 2020 19.03 19.71 18.98 19.67 1,949,982 +0.69(+3.61%)
Oct 09, 2020 19.78 19.87 18.96 18.98 1,390,481 -0.59(-3.00%)
Oct 08, 2020 19.70 19.84 19.46 19.57 924,635 +0.18(+0.92%)
Oct 07, 2020 19.27 19.54 19.17 19.39 993,155 +0.20(+1.04%)
Oct 06, 2020 19.14 19.78 19.14 19.19 895,453 +0.14(+0.73%)
Oct 05, 2020 19.17 19.21 18.78 19.05 710,096 +0.08(+0.42%)
Oct 02, 2020 18.89 19.22 18.85 18.97 812,086 -0.27(-1.40%)
Oct 01, 2020 19.26 19.38 18.93 19.24 747,583 -0.10(-0.51%)
Sep 30, 2020 19.39 19.73 19.27 19.34 858,960 +0.06(+0.31%)
Sep 29, 2020 19.31 19.47 18.89 19.28 760,607 -0.03(-0.15%)
Sep 28, 2020 19.35 19.66 19.27 19.31 639,075 +0.13(+0.67%)
Sep 25, 2020 18.62 19.24 18.61 19.18 703,184 +0.35(+1.85%)
Sep 24, 2020 18.74 19.04 18.45 18.84 640,809 +0.00(+0.00%)
Sep 23, 2020 19.44 19.69 18.83 18.84 842,179 -0.62(-3.17%)
Sep 22, 2020 19.49 19.90 19.11 19.45 929,419 +0.07(+0.36%)
Sep 21, 2020 19.00 19.42 18.75 19.38 1,430,337 +0.01(+0.05%)
Sep 18, 2020 19.90 19.90 19.02 19.37 2,336,709 -0.33(-1.67%)
Sep 17, 2020 19.52 19.99 19.32 19.70 917,639 -0.19(-0.95%)
Sep 16, 2020 20.17 20.49 19.87 19.89 921,330 -0.23(-1.14%)
Sep 15, 2020 20.39 20.43 19.99 20.12 654,543 -0.01(-0.05%)
Sep 14, 2020 19.97 20.34 19.94 20.13 706,844 +0.24(+1.20%)
Sep 11, 2020 19.95 20.12 19.57 19.89 1,197,214 +0.14(+0.70%)
Sep 10, 2020 19.85 20.06 19.49 19.75 1,481,932 +0.12(+0.61%)
Sep 09, 2020 20.13 20.16 19.54 19.63 1,178,406 -0.11(-0.55%)
Sep 08, 2020 19.80 19.98 19.47 19.74 1,314,222 -0.34(-1.68%)
Sep 04, 2020 20.65 20.70 19.72 20.08 1,073,933 -0.33(-1.61%)
Sep 03, 2020 21.25 21.32 20.27 20.41 1,327,784 -0.80(-3.75%)
Sep 02, 2020 20.41 21.24 20.34 21.20 699,756 +0.77(+3.75%)
Sep 01, 2020 20.45 20.68 20.20 20.44 1,575,661 -0.22(-1.06%)
Aug 31, 2020 20.90 20.90 20.53 20.66 1,011,715 -0.38(-1.80%)
Aug 28, 2020 21.33 21.33 20.78 21.03 544,206 -0.19(-0.89%)
Aug 27, 2020 21.17 21.36 20.98 21.22 751,888 +0.22(+1.04%)
Aug 26, 2020 20.83 21.07 20.79 21.00 674,625 +0.17(+0.81%)
Aug 25, 2020 20.67 20.84 20.47 20.83 541,794 +0.17(+0.82%)
Aug 24, 2020 20.32 20.67 20.15 20.67 607,006 +0.54(+2.66%)
Aug 21, 2020 20.41 20.60 20.09 20.13 609,300 -0.38(-1.84%)
Aug 20, 2020 20.64 20.86 20.39 20.51 1,126,703 -0.43(-2.04%)
Aug 19, 2020 21.00 21.26 20.92 20.93 541,052 -0.05(-0.24%)
Aug 18, 2020 21.31 21.31 20.82 20.98 801,089 -0.35(-1.63%)
Aug 17, 2020 21.64 21.73 21.27 21.33 648,110 +0.04(+0.19%)
Aug 14, 2020 21.21 21.50 21.18 21.29 995,422 -0.17(-0.79%)
Aug 13, 2020 21.72 22.14 21.40 21.46 610,530 -0.52(-2.35%)
Aug 12, 2020 22.21 22.25 21.81 21.97 757,777 +0.09(+0.41%)
Aug 11, 2020 22.06 22.40 21.78 21.88 812,287 +0.03(+0.14%)
Aug 10, 2020 21.60 22.28 21.54 21.85 901,591 +0.20(+0.92%)
Aug 07, 2020 21.31 21.67 20.74 21.66 1,003,494 +0.07(+0.32%)
Aug 06, 2020 21.57 21.68 21.25 21.59 1,249,456 -0.04(-0.18%)
Aug 05, 2020 21.75 21.88 21.44 21.63 1,376,334 +0.19(+0.88%)
Aug 04, 2020 21.60 21.60 21.15 21.44 597,544 -0.29(-1.32%)
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.