Yahoo

Mail

UK markets open in 41 minutes

NIKKEI 225
27,466.61
+520.94(+1.93%)
HANG SENG
19,606.10
+347.34(+1.80%)
CRUDE OIL
69.50
+0.17(+0.25%)
GOLD FUTURES
1,942.40
+1.30(+0.07%)
DOW
32,560.60
+316.02(+0.98%)
Bitcoin GBP
23,043.49
+599.89(+2.67%)

Trending tickers

Credit Suisse | Kingfisher | Fresnillo

The latest investor updates on trending stocks

Parsons Corporation (PSN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

41.76

+0.86

(+2.10%)

At close: 04:00PM EDT

41.36

-0.40

(-0.96%)

After hours:

06:26PM EDT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	41.42	41.78	41.28	41.76	41.76	634,900
20 Mar 2023	41.24	41.69	40.87	40.90	40.90	781,800
17 Mar 2023	41.83	42.05	40.61	40.89	40.89	1,151,900
16 Mar 2023	41.14	42.36	41.14	41.96	41.96	588,700
15 Mar 2023	42.25	42.44	40.96	41.48	41.48	1,007,700
14 Mar 2023	43.50	43.66	42.60	42.82	42.82	800,700
13 Mar 2023	42.80	43.35	42.42	42.71	42.71	500,600
10 Mar 2023	43.37	43.70	43.00	43.19	43.19	453,100
09 Mar 2023	44.34	44.48	43.61	43.65	43.65	462,300
08 Mar 2023	44.87	44.88	43.67	44.07	44.07	437,100
07 Mar 2023	45.33	45.49	44.87	44.96	44.96	245,500
06 Mar 2023	45.40	45.73	44.99	45.20	45.20	346,800
03 Mar 2023	45.39	45.44	44.96	45.41	45.41	409,200
02 Mar 2023	44.67	45.31	44.62	45.20	45.20	407,500
01 Mar 2023	44.80	45.23	44.54	44.88	44.88	581,500
28 Feb 2023	45.40	45.73	45.01	45.03	45.03	695,200
27 Feb 2023	46.97	46.97	45.13	45.46	45.46	675,300
24 Feb 2023	46.44	46.89	46.19	46.84	46.84	544,700
23 Feb 2023	46.05	46.58	45.88	46.52	46.52	638,300
22 Feb 2023	45.17	45.84	44.87	45.75	45.75	986,000
21 Feb 2023	44.71	44.77	44.15	44.74	44.74	396,500
17 Feb 2023	44.44	45.18	43.90	44.86	44.86	905,700
16 Feb 2023	43.23	44.57	43.15	44.17	44.17	684,700
15 Feb 2023	45.04	45.04	43.36	43.65	43.65	1,176,300
14 Feb 2023	45.53	45.97	45.10	45.62	45.62	671,900
13 Feb 2023	45.33	45.80	45.24	45.53	45.53	381,900
10 Feb 2023	44.44	45.59	44.11	45.44	45.44	533,500
09 Feb 2023	45.43	45.47	44.43	44.43	44.43	521,600
08 Feb 2023	44.74	45.19	44.64	45.09	45.09	413,500
07 Feb 2023	44.50	44.86	43.81	44.85	44.85	396,800
06 Feb 2023	44.70	44.94	44.28	44.57	44.57	362,600
03 Feb 2023	44.24	44.92	44.10	44.68	44.68	1,017,800
02 Feb 2023	43.96	44.47	43.53	44.21	44.21	1,043,400
01 Feb 2023	43.43	44.08	43.22	43.84	43.84	560,600
31 Jan 2023	42.96	43.52	42.69	43.52	43.52	385,800
30 Jan 2023	42.79	43.39	42.71	42.82	42.82	226,600
27 Jan 2023	43.31	43.50	42.45	42.81	42.81	346,700
26 Jan 2023	43.47	43.71	42.96	43.24	43.24	456,400
25 Jan 2023	42.74	43.26	42.51	43.23	43.23	247,000
24 Jan 2023	42.49	43.03	42.49	42.85	42.85	444,500
23 Jan 2023	42.05	42.95	41.84	42.85	42.85	445,000
20 Jan 2023	42.33	42.33	41.65	41.93	41.93	740,400
19 Jan 2023	43.02	43.46	42.02	42.09	42.09	541,500
18 Jan 2023	43.98	44.05	43.12	43.22	43.22	511,900
17 Jan 2023	44.92	45.08	43.99	44.05	44.05	431,000
13 Jan 2023	44.61	44.82	44.41	44.82	44.82	243,700
12 Jan 2023	44.43	44.87	44.00	44.83	44.83	271,700
11 Jan 2023	43.95	44.13	43.65	44.05	44.05	281,300
10 Jan 2023	43.65	43.98	43.05	43.85	43.85	717,600
09 Jan 2023	44.22	44.22	43.01	43.42	43.42	623,700
06 Jan 2023	44.09	44.78	43.94	44.11	44.11	294,500
05 Jan 2023	44.94	44.94	43.80	43.83	43.83	344,400
04 Jan 2023	45.25	45.65	44.75	44.95	44.95	327,500
03 Jan 2023	44.82	45.51	44.56	45.22	45.22	572,300
30 Dec 2022	45.92	46.29	45.68	46.25	46.25	198,200
29 Dec 2022	45.54	46.42	45.47	45.93	45.93	205,900
28 Dec 2022	46.04	46.25	45.41	45.43	45.43	273,500
27 Dec 2022	46.25	46.32	45.88	45.98	45.98	165,700
23 Dec 2022	46.01	46.17	45.77	46.06	46.06	193,300
22 Dec 2022	46.34	46.44	45.24	45.99	45.99	295,200
21 Dec 2022	45.91	46.63	45.52	46.54	46.54	351,900
20 Dec 2022	45.97	46.51	45.64	45.91	45.91	317,800
19 Dec 2022	46.61	46.90	46.09	46.20	46.20	288,600
16 Dec 2022	46.68	47.04	45.83	46.63	46.63	745,400
15 Dec 2022	47.08	47.34	46.46	46.99	46.99	574,100
14 Dec 2022	46.85	47.58	46.77	47.36	47.36	398,200
13 Dec 2022	47.87	47.87	46.64	46.73	46.73	317,300
12 Dec 2022	47.31	47.49	46.70	47.14	47.14	272,200
09 Dec 2022	47.64	47.85	46.80	46.95	46.95	253,200
08 Dec 2022	48.20	48.31	47.53	47.93	47.93	373,500
07 Dec 2022	48.58	48.65	47.69	47.87	47.87	258,600
06 Dec 2022	48.93	48.93	47.97	48.59	48.59	273,300
05 Dec 2022	48.99	49.15	48.40	48.87	48.87	298,400
02 Dec 2022	49.12	49.68	48.62	49.29	49.29	371,900
01 Dec 2022	49.00	49.78	48.88	49.23	49.23	424,700
30 Nov 2022	48.60	49.53	48.27	49.50	49.50	457,700
29 Nov 2022	48.11	48.52	47.85	48.38	48.38	445,000
28 Nov 2022	48.63	48.99	48.01	48.19	48.19	492,600
25 Nov 2022	48.21	49.37	48.21	48.95	48.95	166,000
23 Nov 2022	48.54	49.07	47.87	48.05	48.05	422,100
22 Nov 2022	49.01	49.49	48.39	48.65	48.65	517,400
21 Nov 2022	48.43	49.38	48.16	49.09	49.09	424,300
18 Nov 2022	48.67	48.85	48.23	48.54	48.54	730,100
17 Nov 2022	47.45	48.34	47.26	48.23	48.23	328,900
16 Nov 2022	47.85	48.37	47.56	48.06	48.06	423,700
15 Nov 2022	48.45	48.66	47.78	47.90	47.90	761,300
14 Nov 2022	48.54	49.68	48.15	48.15	48.15	569,900
11 Nov 2022	49.83	50.15	48.43	48.53	48.53	491,100
10 Nov 2022	49.71	49.77	49.01	49.65	49.65	371,200
09 Nov 2022	49.21	49.81	48.84	49.06	49.06	435,400
08 Nov 2022	49.65	49.95	49.04	49.68	49.68	439,200
07 Nov 2022	48.42	49.75	47.66	49.37	49.37	595,900
04 Nov 2022	47.70	48.45	47.03	48.42	48.42	684,000
03 Nov 2022	47.69	48.40	47.28	47.67	47.67	804,500
02 Nov 2022	46.99	48.66	46.32	47.59	47.59	966,600
01 Nov 2022	47.20	47.41	46.46	46.64	46.64	394,800
31 Oct 2022	46.02	47.10	45.70	46.88	46.88	765,200
28 Oct 2022	44.86	46.44	44.52	46.34	46.34	740,800
27 Oct 2022	44.57	44.96	44.28	44.62	44.62	554,200
26 Oct 2022	44.42	44.79	44.23	44.38	44.38	459,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,466.61+520.94(+1.93%)

HANG SENG19,606.10+347.34(+1.80%)

CRUDE OIL69.50+0.17(+0.25%)

GOLD FUTURES1,942.40+1.30(+0.07%)

DOW32,560.60+316.02(+0.98%)

Bitcoin GBP23,043.49+599.89(+2.67%)

Credit Suisse | Kingfisher | Fresnillo

Parsons Corporation (PSN)

NIKKEI 225
27,466.61
+520.94(+1.93%)

HANG SENG
19,606.10
+347.34(+1.80%)

CRUDE OIL
69.50
+0.17(+0.25%)

GOLD FUTURES
1,942.40
+1.30(+0.07%)

DOW
32,560.60
+316.02(+0.98%)

Bitcoin GBP
23,043.49
+599.89(+2.67%)