UK markets close in 7 hours 25 minutes

Parsons Corporation (PSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.44+0.27 (+0.84%)
At close: 04:00PM EST
32.70 +0.26 (+0.80%)
After hours: 04:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202232.3133.2632.2532.4432.44256,200
19 Jan 202232.9432.9432.1332.1732.17209,500
18 Jan 202232.6033.2332.4432.8032.80271,500
14 Jan 202232.5333.0732.2833.0733.07214,500
13 Jan 202232.7933.2532.6532.8532.85210,900
12 Jan 202232.9433.1432.7732.8332.83156,500
11 Jan 202233.7233.7833.1433.5033.50169,900
10 Jan 202233.3033.6032.7533.6033.60211,800
07 Jan 202233.2433.8933.0933.1833.18193,400
06 Jan 202233.5133.6933.2233.4333.43337,900
05 Jan 202234.7734.9133.5033.5533.55258,100
04 Jan 202234.7035.1634.5034.7834.78194,200
03 Jan 202233.6534.6933.4734.6334.63333,100
31 Dec 202133.6733.9533.4733.6533.65127,700
30 Dec 202134.3334.5233.7733.8333.83210,200
29 Dec 202134.3534.5634.1534.3034.30178,000
28 Dec 202134.0834.6033.9534.4034.40223,200
27 Dec 202133.5434.1933.4934.1134.11171,800
23 Dec 202133.6133.9232.8933.7633.76246,600
22 Dec 202132.7133.5832.7133.5733.57389,800
21 Dec 202131.9633.3931.5132.9032.90606,300
20 Dec 202131.6131.8130.7231.3031.30566,000
17 Dec 202130.7731.2430.5531.0931.09924,900
16 Dec 202131.6331.8830.7530.9130.91610,200
15 Dec 202131.4732.0431.1431.3431.34552,100
14 Dec 202133.3734.0433.1633.3433.34200,700
13 Dec 202134.0734.1033.3433.5633.56204,400
10 Dec 202133.8234.3033.6034.2434.24230,100
09 Dec 202134.0334.4033.5333.7633.76331,400
08 Dec 202134.2134.5234.1334.3634.36258,800
07 Dec 202134.0934.2333.5834.1134.11348,500
06 Dec 202133.4634.3833.1133.8133.81308,600
03 Dec 202133.1833.7132.6933.0833.08403,100
02 Dec 202133.0833.8832.7733.4233.42376,800
01 Dec 202133.6533.9532.7932.8532.85346,900
30 Nov 202133.6133.9133.1233.1933.19270,100
29 Nov 202134.5734.8033.9233.9833.98245,000
26 Nov 202134.3234.4733.5534.2734.27219,900
24 Nov 202135.5435.7435.1535.2335.23215,900
23 Nov 202135.3235.8035.2235.6435.64207,200
22 Nov 202135.4236.1735.3035.4735.47277,200
19 Nov 202135.7136.1735.0835.4835.48232,400
18 Nov 202136.0736.2135.2435.8835.88253,700
17 Nov 202135.3536.1235.2235.9635.96248,400
16 Nov 202136.3636.4035.3035.3435.34392,600
15 Nov 202136.8136.9936.3336.4236.42266,000
12 Nov 202136.8037.1436.7336.7836.78114,600
11 Nov 202136.7736.9236.5036.8236.82222,500
10 Nov 202136.7737.3536.7136.8436.84175,700
09 Nov 202136.9237.1836.5336.8736.87205,300
08 Nov 202136.8737.3836.7436.8136.81396,300
05 Nov 202136.2436.8836.1136.8736.87437,900
04 Nov 202136.3836.9935.7135.9135.91313,500
03 Nov 202134.8536.6634.3036.0536.05538,400
02 Nov 202135.6935.7534.5334.6434.64355,000
01 Nov 202134.8735.7834.8735.4635.46352,900
29 Oct 202134.8635.3134.5634.6434.64441,300
28 Oct 202134.6135.2434.5434.7234.72322,500
27 Oct 202135.8035.9234.6034.6534.65221,100
26 Oct 202135.9836.1835.6935.7435.74166,300
25 Oct 202136.3636.6035.9435.9935.99176,700
22 Oct 202136.5936.6936.1836.3036.30199,400
21 Oct 202135.8536.5235.8436.4936.49226,500
20 Oct 202135.7536.2735.6735.8535.85305,100
19 Oct 202135.6935.8535.1735.7635.76296,900
18 Oct 202135.8936.1135.5935.6335.63178,500
15 Oct 202135.7536.7635.5336.1736.17686,200
14 Oct 202135.6435.8735.1135.3035.30234,300
13 Oct 202135.0535.4234.6435.3835.38259,200
12 Oct 202134.4735.0334.3134.9734.97336,400
11 Oct 202134.9235.2534.4134.4134.41227,200
08 Oct 202134.8235.1034.4634.8034.80224,100
07 Oct 202134.2435.0334.2434.8234.82468,400
06 Oct 202133.8334.2533.6634.2034.20591,800
05 Oct 202134.7735.0034.1034.2434.24385,700
04 Oct 202134.6034.8334.0834.4934.49196,600
01 Oct 202134.2634.7633.6534.5134.51424,200
30 Sept 202134.5834.7733.7533.7633.76326,800
29 Sept 202134.8135.1134.3534.4934.49332,800
28 Sept 202134.9135.0034.2934.6134.61387,600
27 Sept 202134.1035.2234.1034.8334.83800,900
24 Sept 202134.9935.1733.9434.0034.00473,100
23 Sept 202134.0135.0134.0134.8734.87657,200
22 Sept 202133.9134.3833.6934.0034.00469,200
21 Sept 202133.8434.3333.6133.8733.87453,500
20 Sept 202133.9934.2133.2333.7333.73466,900
17 Sept 202135.1135.4434.2934.4834.481,184,900
16 Sept 202135.5335.7234.9635.0835.08530,000
15 Sept 202135.4736.1035.1935.5535.55677,000
14 Sept 202136.4536.4535.3835.4535.45356,000
13 Sept 202135.1436.0834.9036.0336.03403,300
10 Sept 202135.4835.6434.9535.0035.00379,300
09 Sept 202135.3835.7235.2935.5035.50327,500
08 Sept 202134.7335.5234.5335.3735.37218,900
07 Sept 202135.6835.8034.9334.9534.95276,900
03 Sept 202134.7435.7534.3935.6535.65304,400
02 Sept 202135.4935.7435.1335.2735.27323,600
01 Sept 202135.6335.6834.9435.3935.39199,600
31 Aug 202135.5035.7935.1435.4335.43436,700
30 Aug 202136.0836.1935.5735.6035.60185,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...