UK markets closed

Parsons Corporation (PSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.95-0.98 (-2.04%)
At close: 04:00PM EST
46.95 -0.01 (-0.02%)
After hours: 04:01PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202247.6447.8546.8046.9546.95253,200
08 Dec 202248.2048.3147.5347.9347.93373,500
07 Dec 202248.5848.6547.6947.8747.87258,600
06 Dec 202248.9348.9347.9748.5948.59273,300
05 Dec 202248.9949.1548.4048.8748.87298,400
02 Dec 202249.1249.6848.6249.2949.29371,900
01 Dec 202249.0049.7848.8849.2349.23424,700
30 Nov 202248.6049.5348.2749.5049.50457,700
29 Nov 202248.1148.5247.8548.3848.38445,000
28 Nov 202248.6348.9948.0148.1948.19492,600
25 Nov 202248.2149.3748.2148.9548.95166,000
23 Nov 202248.5449.0747.8748.0548.05422,100
22 Nov 202249.0149.4948.3948.6548.65517,400
21 Nov 202248.4349.3848.1649.0949.09424,300
18 Nov 202248.6748.8548.2348.5448.54729,200
17 Nov 202247.4548.3447.2648.2348.23328,900
16 Nov 202247.8548.3747.5648.0648.06423,700
15 Nov 202248.4548.6647.7847.9047.90761,300
14 Nov 202248.5449.6848.1548.1548.15569,900
11 Nov 202249.8350.1548.4348.5348.53491,100
10 Nov 202249.7149.7749.0149.6549.65371,200
09 Nov 202249.2149.8148.8449.0649.06435,400
08 Nov 202249.6549.9549.0449.6849.68439,200
07 Nov 202248.4249.7547.6649.3749.37595,900
04 Nov 202247.7048.4547.0348.4248.42684,000
03 Nov 202247.6948.4047.2847.6747.67804,500
02 Nov 202246.9948.6646.3247.5947.59966,600
01 Nov 202247.2047.4146.4646.6446.64394,800
31 Oct 202246.0247.1045.7046.8846.88765,200
28 Oct 202244.8646.4444.5246.3446.34740,800
27 Oct 202244.5744.9644.2844.6244.62554,200
26 Oct 202244.4244.7944.2344.3844.38459,500
25 Oct 202243.9345.0043.8744.2444.24716,900
24 Oct 202243.7944.1843.5644.0044.00411,000
21 Oct 202242.8243.6342.2443.4543.45359,900
20 Oct 202242.9043.1542.4842.7542.75323,600
19 Oct 202242.9242.9842.1042.7842.78275,400
18 Oct 202241.7543.1341.6542.9542.95339,100
17 Oct 202241.0842.0040.8541.7141.71304,500
14 Oct 202241.5041.6240.3840.5240.52180,200
13 Oct 202240.1341.5840.0441.4741.47199,000
12 Oct 202241.6041.6040.4940.5840.58226,200
11 Oct 202241.7542.3141.3941.7741.77344,000
10 Oct 202241.9342.2741.5841.6641.66251,200
07 Oct 202241.1341.5940.9441.5141.51197,300
06 Oct 202241.4742.0041.2941.5241.52220,300
05 Oct 202241.1441.9541.1041.6641.66273,100
04 Oct 202240.9741.7140.9741.5541.55332,000
03 Oct 202239.5640.8039.5040.6840.68542,200
30 Sept 202239.4139.9839.1639.2039.20233,600
29 Sept 202239.8739.8738.9739.3339.33193,500
28 Sept 202239.3840.2038.9740.0440.04249,800
27 Sept 202239.6039.9038.8039.0439.04357,600
26 Sept 202239.0939.9338.9639.2339.23278,700
23 Sept 202240.1240.1938.6739.3539.35331,400
22 Sept 202241.5441.5440.3640.5540.55322,500
21 Sept 202242.0542.6041.7141.7341.73579,900
20 Sept 202242.2342.2341.3441.7841.78425,900
19 Sept 202240.5041.8540.5041.7041.70505,700
16 Sept 202241.1641.3940.5540.8040.801,088,600
15 Sept 202241.5541.9441.2241.6641.66649,500
14 Sept 202241.3341.9940.9441.7841.78488,200
13 Sept 202241.5241.8140.8241.1541.15333,600
12 Sept 202242.0442.2341.8342.0942.09227,500
09 Sept 202241.6142.1641.4941.9941.99262,800
08 Sept 202241.2941.6240.9641.4341.43260,300
07 Sept 202240.7941.5740.6041.3941.39320,800
06 Sept 202240.4040.9840.3840.8940.89287,900
02 Sept 202241.1541.4240.3540.5440.54198,300
01 Sept 202241.3541.3540.7741.0641.06289,100
31 Aug 202241.4441.9041.2541.3841.38210,000
30 Aug 202242.0542.1141.2141.4241.42362,300
29 Aug 202241.7842.2841.1341.9841.98199,300
26 Aug 202242.7342.9041.9342.0142.01226,900
25 Aug 202242.9643.4942.8642.9442.94256,100
24 Aug 202242.7743.0942.6242.8842.88267,600
23 Aug 202242.4542.8242.2242.6742.67323,600
22 Aug 202242.7242.8942.0042.3642.36275,100
19 Aug 202242.7043.8442.7043.2043.20391,700
18 Aug 202242.6842.9842.5642.9342.93274,700
17 Aug 202242.8643.1742.5342.8242.82261,000
16 Aug 202242.9643.3042.8342.9742.97235,800
15 Aug 202242.4543.3141.7643.2843.28356,200
12 Aug 202241.8942.8041.5342.6442.64260,500
11 Aug 202242.5042.6741.5641.6541.65437,500
10 Aug 202242.2642.6542.1442.5042.50324,100
09 Aug 202243.0043.0041.8041.9941.99571,400
08 Aug 202241.9742.5040.9341.2341.23481,500
05 Aug 202241.4042.2341.0741.9941.99448,500
04 Aug 202242.0742.0741.3041.5041.50431,200
03 Aug 202243.1943.1940.2241.7241.72582,000
02 Aug 202243.4943.4942.4542.5642.56311,400
01 Aug 202243.4943.8443.1243.6543.65312,100
29 Jul 202242.8043.4542.7443.2343.23515,000
28 Jul 202242.4942.7942.0142.7742.77219,700
27 Jul 202242.5442.6241.9142.3842.38264,300
26 Jul 202242.1742.3241.6242.0542.05234,200
25 Jul 202241.4542.5540.9842.1742.17368,100
22 Jul 202241.7342.4041.2341.5241.52558,900
21 Jul 202241.4941.5040.6041.5041.50272,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...