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 (%)
Apr 30, 2020 21.84 21.93 21.16 21.32 786,427 -1.15(-5.10%)
Apr 29, 2020 22.12 22.87 21.68 22.46 673,200 +1.32(+6.26%)
Apr 28, 2020 21.91 22.00 21.03 21.14 642,903 -0.15(-0.70%)
Apr 27, 2020 20.75 21.43 20.39 21.29 915,673 +0.94(+4.61%)
Apr 24, 2020 19.71 20.41 19.53 20.35 602,719 +0.63(+3.21%)
Apr 23, 2020 19.35 20.17 19.30 19.71 571,992 +0.33(+1.68%)
Apr 22, 2020 19.82 19.85 19.23 19.39 569,019 +0.18(+0.93%)
Apr 21, 2020 19.31 19.88 19.04 19.21 788,594 -0.85(-4.24%)
Apr 20, 2020 19.66 20.71 19.55 20.06 620,559 -0.04(-0.20%)
Apr 17, 2020 19.42 20.35 19.08 20.10 1,133,488 +1.08(+5.66%)
Apr 16, 2020 19.28 19.50 18.63 19.02 941,943 -0.25(-1.28%)
Apr 15, 2020 19.43 19.60 18.91 19.27 830,078 -0.64(-3.23%)
Apr 14, 2020 20.52 20.53 19.70 19.91 696,685 +0.13(+0.65%)
Apr 13, 2020 20.03 20.15 19.52 19.78 566,310 -0.56(-2.77%)
Apr 09, 2020 19.59 20.59 19.32 20.35 868,458 +1.26(+6.57%)
Apr 08, 2020 18.58 19.26 17.96 19.09 797,157 +0.91(+5.00%)
Apr 07, 2020 18.68 19.62 17.85 18.18 1,179,024 -0.23(-1.23%)
Apr 06, 2020 17.18 18.60 17.18 18.41 1,057,330 +2.03(+12.36%)
Apr 03, 2020 16.52 16.75 15.92 16.38 942,128 -0.36(-2.12%)
Apr 02, 2020 16.54 17.33 16.24 16.74 952,504 +0.16(+0.95%)
Apr 01, 2020 17.24 17.45 16.19 16.58 952,182 -1.44(-8.00%)
Mar 31, 2020 18.12 18.64 17.61 18.02 1,622,757 -0.33(-1.78%)
Mar 30, 2020 18.59 18.86 17.24 18.35 1,128,203 +0.08(+0.43%)
Mar 27, 2020 18.44 18.82 18.04 18.27 840,629 -0.82(-4.30%)
Mar 26, 2020 17.66 19.17 17.50 19.09 1,434,468 +1.43(+8.11%)
Mar 25, 2020 16.62 17.97 16.24 17.66 1,168,898 +0.79(+4.69%)
Mar 24, 2020 15.84 17.00 15.12 16.87 1,326,997 +1.66(+10.92%)
Mar 23, 2020 15.69 15.69 13.86 15.21 1,370,848 -0.42(-2.66%)
Mar 20, 2020 17.64 17.95 15.32 15.62 2,781,150 -2.11(-11.92%)
Mar 19, 2020 16.36 20.76 15.64 17.74 3,105,565 +1.33(+8.13%)
Mar 18, 2020 16.32 17.22 15.45 16.40 1,527,976 -0.96(-5.52%)
Mar 17, 2020 15.63 17.39 15.24 17.36 1,745,463 +1.95(+12.63%)
Mar 16, 2020 16.80 17.21 15.24 15.42 1,078,725 -2.93(-15.95%)
Mar 13, 2020 18.26 18.54 16.66 18.34 1,598,278 +0.91(+5.22%)
Mar 12, 2020 18.70 18.94 17.42 17.43 1,200,362 -2.78(-13.74%)
Mar 11, 2020 20.63 20.86 19.73 20.21 1,121,640 -0.94(-4.44%)
Mar 10, 2020 22.59 22.59 20.43 21.15 1,218,302 -0.89(-4.04%)
Mar 09, 2020 22.94 23.07 21.78 22.04 1,207,330 -1.96(-8.15%)
Mar 06, 2020 23.95 24.35 23.39 23.99 1,277,489 -0.79(-3.19%)
Mar 05, 2020 24.42 24.91 23.89 24.78 1,385,359 -0.16(-0.63%)
Mar 04, 2020 24.45 24.98 23.93 24.94 699,754 +0.85(+3.53%)
Mar 03, 2020 25.23 25.45 23.86 24.09 1,046,246 -1.06(-4.20%)
Mar 02, 2020 24.86 25.18 24.25 25.15 1,473,363 +0.53(+2.17%)
Feb 28, 2020 23.49 24.76 23.49 24.62 2,959,484 +0.25(+1.01%)
Feb 27, 2020 24.00 24.84 23.75 24.37 2,145,176 -0.15(-0.60%)
Feb 26, 2020 24.58 24.87 24.20 24.52 1,296,187 +0.42(+1.76%)
Feb 25, 2020 24.76 24.81 24.02 24.09 1,832,056 -0.65(-2.63%)
Feb 24, 2020 24.33 24.91 24.32 24.74 920,153 -0.33(-1.30%)
Feb 21, 2020 25.25 25.46 24.93 25.07 1,239,483 -0.26(-1.01%)
Feb 20, 2020 24.70 25.37 24.67 25.33 897,156 +0.43(+1.74%)
Feb 19, 2020 25.14 25.35 24.83 24.89 1,380,764 -0.03(-0.12%)
Feb 18, 2020 24.27 25.00 24.26 24.92 1,471,564 +0.59(+2.43%)
Feb 14, 2020 24.79 24.81 24.10 24.33 1,640,776 -0.44(-1.79%)
Feb 13, 2020 23.15 24.91 23.15 24.77 3,192,601 +1.91(+8.37%)
Feb 12, 2020 23.28 23.33 22.67 22.86 1,037,421 -0.21(-0.90%)
Feb 11, 2020 23.24 23.49 23.03 23.07 1,001,514 -0.10(-0.43%)
Feb 10, 2020 23.21 23.37 22.83 23.17 1,987,388 -0.11(-0.47%)
Feb 07, 2020 23.95 23.95 23.17 23.28 2,340,199 -0.78(-3.24%)
Feb 06, 2020 23.55 24.78 23.55 24.05 4,490,930 -4.94(-17.03%)
Feb 05, 2020 28.59 29.02 28.27 28.99 810,014 +0.65(+2.30%)
Feb 04, 2020 28.25 28.44 28.19 28.34 492,762 +0.42(+1.52%)
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.