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 (%)
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%)
Aug 03, 2020 21.29 21.78 21.13 21.73 587,336 +0.52(+2.43%)
Jul 31, 2020 21.44 21.46 20.96 21.21 1,259,967 -0.23(-1.06%)
Jul 30, 2020 21.17 21.62 21.09 21.44 757,403 -0.19(-0.87%)
Jul 29, 2020 21.50 21.75 21.39 21.63 494,813 +0.14(+0.65%)
Jul 28, 2020 21.66 21.89 21.43 21.49 436,486 -0.26(-1.19%)
Jul 27, 2020 21.22 21.80 21.22 21.75 491,384 +0.34(+1.57%)
Jul 24, 2020 21.57 21.60 21.18 21.41 586,296 -0.12(-0.55%)
Jul 23, 2020 22.00 22.24 21.47 21.53 655,927 -0.59(-2.69%)
Jul 22, 2020 21.81 22.18 21.72 22.12 523,087 +0.16(+0.72%)
Jul 21, 2020 22.40 22.66 21.85 21.96 557,844 -0.20(-0.89%)
Jul 20, 2020 22.89 23.02 21.80 22.16 957,841 -0.89(-3.87%)
Jul 17, 2020 22.79 23.56 22.65 23.05 2,568,465 +0.70(+3.15%)
Jul 16, 2020 22.29 22.77 22.13 22.35 921,817 -0.01(-0.04%)
Jul 15, 2020 21.78 22.53 21.60 22.36 1,321,210 +1.03(+4.83%)
Jul 14, 2020 21.17 21.35 20.88 21.33 1,065,406 +0.10(+0.47%)
Jul 13, 2020 21.92 22.07 21.21 21.23 927,827 -0.39(-1.79%)
Jul 10, 2020 20.86 21.70 20.67 21.62 773,455 +0.72(+3.46%)
Jul 09, 2020 21.56 21.59 20.71 20.89 1,512,250 -0.79(-3.66%)
Jul 08, 2020 21.67 21.98 21.45 21.69 829,361 -0.06(-0.27%)
Jul 07, 2020 21.81 22.35 21.70 21.75 800,955 -0.36(-1.61%)
Jul 06, 2020 23.02 23.07 22.06 22.10 858,034 -0.57(-2.49%)
Jul 02, 2020 23.23 23.29 22.55 22.67 914,102 -0.16(-0.69%)
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.