Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Parsons Corporation (PSN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.81-1.21 (-3.27%)
At close: 04:00PM EDT
35.81 -0.01 (-0.04%)
After hours: 04:04PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202236.4036.9035.5335.8135.81541,561
May 18, 202237.7738.1536.7937.0237.02336,000
May 17, 202238.0038.6237.6638.2238.22412,500
May 16, 202236.9237.8436.8837.6237.62576,400
May 13, 202235.4336.9635.4136.8836.88457,200
May 12, 202235.6236.0034.4635.2635.26635,700
May 11, 202236.1337.3535.5635.6735.67401,700
May 10, 202235.5736.6035.4036.2336.23446,300
May 09, 202236.8537.1434.9135.1135.11667,900
May 06, 202237.7237.7736.8737.2037.20308,600
May 05, 202237.8238.0737.1837.7037.70337,200
May 04, 202236.8138.5836.0238.3238.32426,900
May 03, 202237.0337.2136.5236.7136.71313,200
May 02, 202236.8837.4636.4536.9736.97338,400
Apr 29, 202236.6637.4236.5936.9336.93381,400
Apr 28, 202236.3536.9835.7836.8536.85286,300
Apr 27, 202235.9836.5935.7135.9435.94285,900
Apr 26, 202236.5037.0636.1336.1436.14321,800
Apr 25, 202236.7736.9435.8736.8436.84300,900
Apr 22, 202238.8539.0136.8036.9236.92456,000
Apr 21, 202240.2740.4639.4039.4939.49232,300
Apr 20, 202239.7840.2339.4640.1240.12350,700
Apr 19, 202239.4840.0039.3439.5339.53327,900
Apr 18, 202239.7439.9739.2139.4339.43201,800
Apr 14, 202240.0040.1939.4239.6839.68582,700
Apr 13, 202239.3140.0839.1740.0240.02537,700
Apr 12, 202239.7340.2939.0639.1939.19468,900
Apr 11, 202239.0839.9838.7939.5639.56549,400
Apr 08, 202239.2739.2838.7839.0939.09592,400
Apr 07, 202239.4039.7239.1139.2939.29353,800
Apr 06, 202239.1739.5838.9939.3039.30364,600
Apr 05, 202239.3039.6938.4939.3739.37741,200
Apr 04, 202238.6739.3538.2939.3139.31311,700
Apr 01, 202238.6738.9138.1138.7038.70356,800
Mar 31, 202238.9739.2538.6538.7038.70415,400
Mar 30, 202238.0039.1637.9739.0439.04727,400
Mar 29, 202238.4138.5437.5837.9537.95303,600
Mar 28, 202238.3938.5037.9138.4038.40221,300
Mar 25, 202238.6039.0638.3638.6638.66244,200
Mar 24, 202238.6238.9338.4338.8638.86167,900
Mar 23, 202238.5338.8638.1238.5938.59278,600
Mar 22, 202238.6339.0938.2238.5238.52496,100
Mar 21, 202237.8039.0037.6538.7838.78744,200
Mar 18, 202238.0038.0036.8437.5637.562,394,500
Mar 17, 202236.8937.9436.6037.8537.85883,700
Mar 16, 202237.2337.6936.3237.0037.00492,800
Mar 15, 202236.7337.4036.2537.3337.33596,200
Mar 14, 202236.7436.9736.1236.7236.72488,300
Mar 11, 202237.1037.2836.4736.7036.70363,800
Mar 10, 202235.8336.6535.8336.5636.56445,400
Mar 09, 202236.1436.8535.7536.2936.29838,300
Mar 08, 202236.6637.2435.7735.8735.87819,400
Mar 07, 202236.4537.1136.0736.8136.81843,500
Mar 04, 202235.2036.0534.7535.9535.95737,800
Mar 03, 202234.7835.0734.3535.0535.05362,900
Mar 02, 202235.0035.1734.4534.8234.82445,900
Mar 01, 202234.4534.7933.7033.9233.92432,700
Feb 28, 202233.8134.7433.5334.6634.66571,800
Feb 25, 202233.4633.7332.9833.5333.53575,400
Feb 24, 202230.0033.2629.9133.2533.25737,800
Feb 23, 202233.7534.3830.7230.7630.761,118,800
Feb 22, 202232.4733.4332.2933.1033.10510,300
Feb 18, 202232.8633.1332.5232.7832.78404,800
Feb 17, 202233.2233.3832.7833.0233.02333,100
Feb 16, 202232.6133.4232.6033.4033.40312,400
Feb 15, 202232.0932.8132.0532.7032.70375,200
Feb 14, 202231.4031.9631.2431.8431.84398,300
Feb 11, 202231.1631.3630.7731.2231.22307,500
Feb 10, 202230.4131.3330.4131.0431.04271,700
Feb 09, 202230.6331.0130.6130.9130.91219,300
Feb 08, 202230.9631.3030.4630.4730.47377,300
Feb 07, 202230.4131.0630.2630.7830.78360,900
Feb 04, 202230.3730.7829.9330.4830.48177,200
Feb 03, 202231.2331.4430.6330.6930.69190,000
Feb 02, 202230.8231.4430.6031.3631.36414,800
Feb 01, 202230.5031.1129.9330.9830.98430,800
Jan 31, 202229.8430.6129.5730.4530.45588,800
Jan 28, 202230.1030.1929.2529.8429.841,320,000
Jan 27, 202231.4231.6330.0530.1930.19317,400
Jan 26, 202231.1032.0130.8731.0731.07199,400
Jan 25, 202231.9532.3131.1531.4531.45250,000
Jan 24, 202231.2532.7231.0132.5532.55408,900
Jan 21, 202232.2432.6331.4031.5431.54370,600
Jan 20, 202232.3133.2632.2532.4432.44256,200
Jan 19, 202232.9432.9432.1332.1732.17209,500
Jan 18, 202232.6033.2332.4432.8032.80271,500
Jan 14, 202232.5333.0732.2833.0733.07214,500
Jan 13, 202232.7933.2532.6532.8532.85210,900
Jan 12, 202232.9433.1432.7732.8332.83156,500
Jan 11, 202233.7233.7833.1433.5033.50169,900
Jan 10, 202233.3033.6032.7533.6033.60211,800
Jan 07, 202233.2433.8933.0933.1833.18193,400
Jan 06, 202233.5133.6933.2233.4333.43337,900
Jan 05, 202234.7734.9133.5033.5533.55258,100
Jan 04, 202234.7035.1634.5034.7834.78194,200
Jan 03, 202233.6534.6933.4734.6334.63333,100
Dec 31, 202133.6733.9533.4733.6533.65127,700
Dec 30, 202134.3334.5233.7733.8333.83210,200
Dec 29, 202134.3534.5634.1534.3034.30178,000
Dec 28, 202134.0834.6033.9534.4034.40223,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement