Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	99.40	99.87	98.21	99.05	778,954	-0.34(-0.34%)
Nov 21, 2024	95.40	100.69	95.06	99.39	1,417,418	+4.09(+4.29%)
Nov 20, 2024	94.66	95.37	93.23	95.30	761,080	+0.88(+0.93%)
Nov 19, 2024	94.48	96.19	93.32	94.42	1,524,192	+0.05(+0.05%)
Nov 18, 2024	97.03	97.27	94.05	94.37	1,854,952	-3.03(-3.11%)
Nov 15, 2024	99.34	99.67	95.92	97.40	1,831,587	-2.88(-2.87%)
Nov 14, 2024	112.19	113.00	99.25	100.28	2,945,805	-11.73(-10.47%)
Nov 13, 2024	113.38	114.19	111.98	112.01	410,638	-0.95(-0.84%)
Nov 12, 2024	113.23	113.92	112.17	112.96	540,805	-0.35(-0.31%)
Nov 11, 2024	113.92	114.20	113.16	113.31	475,817	+0.62(+0.55%)
Nov 08, 2024	111.66	113.03	111.00	112.69	771,869	+2.42(+2.19%)
Nov 07, 2024	111.11	111.74	110.17	110.27	619,098	-0.42(-0.38%)
Nov 06, 2024	114.68	114.68	110.20	110.69	971,927	-0.69(-0.62%)
Nov 05, 2024	109.73	111.91	109.08	111.38	706,350	+1.77(+1.61%)
Nov 04, 2024	108.69	109.86	108.24	109.61	970,215	+0.92(+0.85%)
Nov 01, 2024	109.03	109.95	107.82	108.69	865,337	+0.53(+0.49%)
Oct 31, 2024	110.00	111.14	108.10	108.16	910,652	-1.84(-1.67%)
Oct 30, 2024	108.64	112.19	104.57	110.00	1,987,192	+4.97(+4.73%)
Oct 29, 2024	105.05	105.53	103.92	105.03	897,973	+0.34(+0.32%)
Oct 28, 2024	104.60	105.12	104.21	104.69	673,659	+0.48(+0.46%)
Oct 25, 2024	105.06	105.60	103.89	104.21	731,980	-0.20(-0.19%)
Oct 24, 2024	105.83	105.89	104.08	104.41	844,205	+0.03(+0.03%)
Oct 23, 2024	106.05	106.93	103.95	104.38	971,740	-3.04(-2.83%)
Oct 22, 2024	106.89	108.03	106.55	107.42	614,979	-0.01(-0.01%)
Oct 21, 2024	107.22	107.55	105.90	107.43	826,089	-0.55(-0.51%)
Oct 18, 2024	108.24	108.36	107.21	107.98	440,646	-0.29(-0.27%)
Oct 17, 2024	108.67	109.00	107.88	108.27	400,178	+0.13(+0.12%)
Oct 16, 2024	109.27	109.55	108.05	108.14	619,306	-0.46(-0.42%)
Oct 15, 2024	108.02	109.26	107.72	108.60	885,223	+0.77(+0.71%)
Oct 14, 2024	107.05	108.10	106.88	107.83	392,888	+0.78(+0.73%)
Oct 11, 2024	105.07	107.09	104.76	107.05	722,630	+1.97(+1.87%)
Oct 10, 2024	106.69	107.04	104.17	105.08	838,372	-2.13(-1.99%)
Oct 09, 2024	107.02	107.51	106.75	107.21	641,817	+0.32(+0.30%)
Oct 08, 2024	106.78	107.67	106.22	106.89	768,868	+0.80(+0.75%)
Oct 07, 2024	106.67	106.95	105.37	106.09	838,740	-0.61(-0.57%)
Oct 04, 2024	106.86	107.00	106.11	106.70	578,282	+0.79(+0.75%)
Oct 03, 2024	105.58	106.81	105.27	105.91	954,873	+0.42(+0.40%)
Oct 02, 2024	104.51	105.81	104.11	105.49	581,166	+0.69(+0.66%)
Oct 01, 2024	103.76	104.87	103.18	104.80	1,128,928	+1.12(+1.08%)
Sep 30, 2024	103.81	104.36	102.50	103.68	807,214	+0.05(+0.05%)
Sep 27, 2024	103.52	104.33	103.14	103.63	682,689	+0.03(+0.03%)
Sep 26, 2024	103.30	104.06	102.91	103.60	1,389,160	+0.70(+0.68%)
Sep 25, 2024	101.33	102.95	100.97	102.90	856,378	+1.93(+1.91%)
Sep 24, 2024	101.17	101.42	100.42	100.97	703,429	-0.38(-0.37%)
Sep 23, 2024	99.70	101.56	99.70	101.35	930,379	+1.46(+1.46%)
Sep 20, 2024	99.19	101.69	98.61	99.89	7,399,556	-0.03(-0.03%)
Sep 19, 2024	98.63	100.18	97.68	99.92	1,323,566	+2.14(+2.19%)
Sep 18, 2024	98.12	99.61	97.54	97.78	948,876	-0.32(-0.33%)
Sep 17, 2024	97.56	98.62	96.92	98.10	1,240,180	+0.34(+0.35%)
Sep 16, 2024	99.00	100.08	97.70	97.76	822,145	-0.46(-0.47%)
Sep 13, 2024	95.97	98.63	95.65	98.22	1,108,339	+2.76(+2.89%)
Sep 12, 2024	94.82	95.86	94.62	95.46	533,511	+0.32(+0.34%)
Sep 11, 2024	94.76	96.01	93.80	95.14	678,656	-0.17(-0.18%)
Sep 10, 2024	96.53	96.85	94.74	95.31	870,235	-0.71(-0.74%)
Sep 09, 2024	95.97	98.11	95.84	96.02	1,997,766	+4.13(+4.49%)
Sep 06, 2024	93.51	94.17	91.17	91.89	662,689	-1.65(-1.76%)
Sep 05, 2024	93.34	93.59	92.80	93.54	443,345	+0.17(+0.18%)
Sep 04, 2024	92.68	93.54	91.98	93.37	441,340	-0.07(-0.07%)

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.

Parsons Corp (NY: PSN )

Historical Prices

Sections

Services

Contact Information

Follow Us