Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parsons Corp (NY: PSN )

77.49 +0.39 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 39.74 40.35 39.56 40.03 126,100 +0.10(+0.25%)
Nov 27, 2019 39.75 40.22 39.70 39.93 234,700 +0.22(+0.55%)
Nov 26, 2019 39.77 40.55 39.56 39.71 748,914 -0.12(-0.30%)
Nov 25, 2019 38.67 39.89 38.30 39.83 374,391 +1.34(+3.48%)
Nov 22, 2019 38.30 38.68 38.21 38.49 141,100 +0.18(+0.47%)
Nov 21, 2019 39.21 39.21 38.18 38.31 217,320 -0.68(-1.74%)
Nov 20, 2019 39.36 39.59 38.47 38.99 191,430 -0.12(-0.31%)
Nov 19, 2019 39.16 39.50 38.80 39.11 321,313 +0.12(+0.31%)
Nov 18, 2019 39.00 39.50 38.66 38.99 520,128 +0.06(+0.15%)
Nov 15, 2019 38.40 39.28 38.00 38.93 310,600 +0.91(+2.39%)
Nov 14, 2019 38.30 38.73 37.93 38.02 212,981 -0.19(-0.50%)
Nov 13, 2019 37.84 38.38 37.75 38.21 390,027 +0.41(+1.08%)
Nov 12, 2019 38.54 39.05 37.12 37.80 527,948 +0.07(+0.19%)
Nov 11, 2019 38.14 38.30 37.69 37.73 298,564 -0.40(-1.05%)
Nov 08, 2019 37.94 38.70 37.81 38.13 164,200 +0.20(+0.53%)
Nov 07, 2019 38.18 38.36 37.34 37.93 186,787 +0.08(+0.21%)
Nov 06, 2019 37.23 38.53 37.02 37.85 286,912 +0.60(+1.61%)
Nov 05, 2019 36.96 37.26 36.56 37.25 258,715 +0.55(+1.50%)
Nov 04, 2019 35.81 37.41 35.14 36.70 301,185 +1.39(+3.94%)
Nov 01, 2019 35.76 35.78 34.53 35.31 328,700 -0.29(-0.81%)
Oct 31, 2019 34.98 35.72 34.59 35.60 312,439 +0.67(+1.92%)
Oct 30, 2019 34.55 34.97 34.25 34.93 166,403 +0.32(+0.92%)
Oct 29, 2019 33.96 34.64 33.96 34.61 111,074 +0.64(+1.88%)
Oct 28, 2019 34.00 34.68 33.78 33.97 136,286 -0.01(-0.03%)
Oct 25, 2019 33.80 34.07 33.56 33.98 114,200 +0.23(+0.68%)
Oct 24, 2019 34.05 34.28 33.40 33.75 150,556 -0.24(-0.71%)
Oct 23, 2019 32.84 34.11 32.84 33.99 162,437 +1.05(+3.19%)
Oct 22, 2019 32.58 33.10 32.27 32.94 160,566 +0.36(+1.10%)
Oct 21, 2019 32.46 33.09 32.30 32.58 212,133 +0.25(+0.77%)
Oct 18, 2019 32.68 32.80 32.05 32.33 482,700 -0.33(-1.01%)
Oct 17, 2019 32.80 33.13 32.60 32.66 385,022 +0.02(+0.06%)
Oct 16, 2019 32.43 32.83 32.34 32.64 237,694 +0.13(+0.40%)
Oct 15, 2019 32.36 32.84 32.22 32.51 194,542 +0.07(+0.22%)
Oct 14, 2019 32.72 32.96 32.29 32.44 184,185 -0.37(-1.13%)
Oct 11, 2019 33.45 33.65 32.41 32.81 246,200 -0.14(-0.42%)
Oct 10, 2019 32.13 33.30 31.95 32.95 292,601 +0.93(+2.90%)
Oct 09, 2019 32.68 32.79 31.87 32.02 201,574 -0.34(-1.05%)
Oct 08, 2019 32.60 32.92 32.23 32.36 400,121 -0.59(-1.79%)
Oct 07, 2019 33.07 33.07 32.33 32.95 288,706 -0.05(-0.15%)
Oct 04, 2019 32.97 33.33 32.22 33.00 281,600 +0.09(+0.27%)
Oct 03, 2019 31.75 33.03 31.75 32.91 311,747 +1.04(+3.26%)
Oct 02, 2019 32.64 32.88 31.69 31.87 300,939 -1.04(-3.16%)
Oct 01, 2019 33.06 33.16 32.57 32.91 244,285 -0.07(-0.21%)
Sep 30, 2019 33.50 33.62 32.86 32.98 486,654 -0.54(-1.61%)
Sep 27, 2019 33.44 33.95 33.03 33.52 316,400 +0.14(+0.42%)
Sep 26, 2019 33.41 33.79 32.91 33.38 269,901 -0.28(-0.83%)
Sep 25, 2019 33.39 33.92 32.37 33.66 258,514 +0.27(+0.81%)
Sep 24, 2019 33.76 34.25 32.90 33.39 297,170 -0.59(-1.74%)
Sep 23, 2019 35.15 36.08 33.61 33.98 423,400 -0.95(-2.72%)
Sep 20, 2019 37.37 37.40 34.93 34.93 2,622,900 -2.42(-6.48%)
Sep 19, 2019 37.70 38.48 37.33 37.35 424,737 -0.21(-0.56%)
Sep 18, 2019 37.24 38.00 37.05 37.56 395,947 +0.25(+0.67%)
Sep 17, 2019 37.18 38.11 36.93 37.31 420,782 +0.02(+0.05%)
Sep 16, 2019 36.91 38.50 36.81 37.29 523,351 +0.49(+1.33%)
Sep 13, 2019 35.44 37.57 35.44 36.80 516,000 +1.55(+4.40%)
Sep 12, 2019 35.19 35.79 34.74 35.25 255,007 +0.26(+0.74%)
Sep 11, 2019 32.79 35.64 32.79 34.99 379,170 +2.05(+6.22%)
Sep 10, 2019 34.25 34.25 32.72 32.94 239,421 -1.35(-3.94%)
Sep 09, 2019 34.77 35.10 33.90 34.29 240,835 -0.38(-1.10%)
Sep 06, 2019 35.24 35.69 34.53 34.67 142,700 -0.59(-1.67%)
Sep 05, 2019 33.54 36.00 33.54 35.26 898,751 +1.87(+5.60%)
Sep 04, 2019 33.70 33.85 33.07 33.39 170,299 -0.08(-0.24%)
Sep 03, 2019 33.67 34.00 33.35 33.47 103,931 -0.55(-1.62%)
Aug 30, 2019 34.35 34.54 33.76 34.02 193,700 -0.23(-0.67%)
Aug 29, 2019 33.89 34.27 33.89 34.25 154,566 +0.49(+1.45%)
Aug 28, 2019 33.82 34.01 33.36 33.76 156,579 +0.15(+0.45%)
Aug 27, 2019 34.40 34.71 33.40 33.61 205,126 -0.48(-1.41%)
Aug 26, 2019 33.82 34.25 33.51 34.09 152,724 +0.59(+1.76%)
Aug 23, 2019 34.43 34.48 33.43 33.50 171,200 -1.19(-3.43%)
Aug 22, 2019 34.32 34.97 34.22 34.69 158,068 +0.41(+1.20%)
Aug 21, 2019 34.02 34.50 33.86 34.28 224,641 +0.54(+1.60%)
Aug 20, 2019 34.25 34.35 33.64 33.74 133,811 -0.37(-1.08%)
Aug 19, 2019 34.50 34.78 33.98 34.11 217,688 -0.05(-0.15%)
Aug 16, 2019 34.55 34.86 34.12 34.16 192,900 -0.24(-0.70%)
Aug 15, 2019 34.50 34.99 33.97 34.40 148,831 +0.31(+0.91%)
Aug 14, 2019 35.69 35.69 33.68 34.09 345,555 -1.84(-5.12%)
Aug 13, 2019 35.05 36.90 32.50 35.93 838,291 -0.22(-0.61%)
Aug 12, 2019 37.24 37.58 35.82 36.15 229,012 -0.99(-2.67%)
Aug 09, 2019 37.52 37.65 37.08 37.14 141,200 -0.14(-0.38%)
Aug 08, 2019 36.14 37.52 36.03 37.28 223,032 +1.39(+3.87%)
Aug 07, 2019 35.58 36.25 35.50 35.89 161,311 -0.12(-0.33%)
Aug 06, 2019 36.62 37.24 35.57 36.01 244,336 -0.24(-0.66%)
Aug 05, 2019 36.45 36.60 35.35 36.25 284,719 -0.94(-2.53%)
Aug 02, 2019 37.27 37.63 36.42 37.19 174,100 -0.38(-1.01%)
Aug 01, 2019 36.65 37.80 36.28 37.57 176,070 +0.86(+2.34%)
Jul 31, 2019 37.13 38.82 35.04 36.71 735,342 -0.43(-1.16%)
Jul 30, 2019 37.33 37.40 36.92 37.14 125,194 -0.38(-1.01%)
Jul 29, 2019 37.25 37.83 37.02 37.52 157,780 +0.33(+0.89%)
Jul 26, 2019 37.01 37.56 36.96 37.19 147,800 +0.32(+0.87%)
Jul 25, 2019 37.13 37.40 36.57 36.87 151,253 -0.49(-1.31%)
Jul 24, 2019 36.95 37.43 36.73 37.36 152,930 +0.20(+0.54%)
Jul 23, 2019 38.00 38.00 37.00 37.16 262,576 -0.61(-1.62%)
Jul 22, 2019 36.66 37.87 36.46 37.77 332,454 +0.93(+2.52%)
Jul 19, 2019 36.24 37.32 35.68 36.84 269,300 +0.60(+1.66%)
Jul 18, 2019 36.88 37.07 35.70 36.24 331,643 -0.92(-2.48%)
Jul 17, 2019 37.31 37.64 36.64 37.16 176,507 -0.17(-0.46%)
Jul 16, 2019 37.85 38.00 37.13 37.33 180,135 -0.69(-1.81%)
Jul 15, 2019 37.86 38.38 37.51 38.02 286,410 +0.35(+0.93%)
Jul 12, 2019 37.58 37.99 37.12 37.67 300,900 +0.25(+0.67%)
Jul 11, 2019 36.77 37.48 36.23 37.42 246,538 +0.72(+1.96%)
Jul 10, 2019 36.43 37.37 36.42 36.70 349,626 +0.15(+0.41%)
Jul 09, 2019 36.40 36.80 36.12 36.55 203,029 -0.07(-0.19%)
Jul 08, 2019 36.81 36.99 36.20 36.62 214,518 -0.32(-0.87%)
Jul 05, 2019 36.35 37.00 36.00 36.94 334,800 +0.50(+1.37%)
Jul 03, 2019 36.20 36.47 35.81 36.44 130,300 +0.29(+0.80%)
Jul 02, 2019 36.49 36.56 35.36 36.15 378,442 -0.46(-1.26%)
Jul 01, 2019 37.07 38.09 35.61 36.61 1,103,089 -0.25(-0.68%)
Jun 28, 2019 37.06 37.50 36.32 36.86 2,847,000 -0.15(-0.41%)
Jun 27, 2019 36.82 37.93 36.75 37.01 1,105,736 -0.05(-0.13%)
Jun 26, 2019 36.31 37.07 35.98 37.06 862,845 +0.31(+0.84%)
Jun 25, 2019 36.99 37.50 36.52 36.75 899,325 -0.04(-0.11%)
Jun 24, 2019 37.95 38.33 36.35 36.79 696,102 -1.16(-3.06%)
Jun 21, 2019 35.70 37.95 34.76 37.95 3,683,100 +2.22(+6.21%)
Jun 20, 2019 35.25 36.45 35.19 35.73 1,210,607 +0.83(+2.38%)
Jun 19, 2019 33.53 35.77 33.23 34.90 1,144,463 +1.94(+5.89%)
Jun 18, 2019 32.43 33.88 31.59 32.96 2,128,718 +1.64(+5.24%)
Jun 17, 2019 31.49 31.76 31.14 31.32 609,655 -0.33(-1.04%)
Jun 14, 2019 31.79 31.97 31.50 31.65 170,200 -0.13(-0.41%)
Jun 13, 2019 31.65 32.15 31.09 31.78 262,726 +0.05(+0.16%)
Jun 12, 2019 31.74 32.00 31.45 31.73 207,100 -0.18(-0.56%)
Jun 11, 2019 32.00 32.00 31.22 31.91 403,164 +0.07(+0.22%)
Jun 10, 2019 32.60 32.88 30.86 31.84 725,794 -0.55(-1.70%)
Jun 07, 2019 32.00 32.73 31.99 32.39 445,700 +0.40(+1.25%)
Jun 06, 2019 31.59 32.39 31.50 31.99 323,305 +0.40(+1.27%)
Jun 05, 2019 31.95 31.96 31.23 31.59 363,031 -0.41(-1.28%)
Jun 04, 2019 32.52 32.64 31.56 32.00 429,569 -0.27(-0.84%)
Jun 03, 2019 32.00 32.40 31.27 32.27 394,918 +0.52(+1.64%)
May 31, 2019 31.13 31.85 30.88 31.75 309,200 +0.47(+1.50%)
May 30, 2019 31.34 31.71 31.26 31.28 258,157 -0.17(-0.54%)
May 29, 2019 31.74 31.88 31.12 31.45 248,127 -0.45(-1.41%)
May 28, 2019 32.25 32.44 31.56 31.90 330,080 -0.18(-0.56%)
May 24, 2019 32.01 32.29 31.51 32.08 189,100 +0.18(+0.56%)
May 23, 2019 32.43 32.57 31.50 31.90 472,439 -0.67(-2.06%)
May 22, 2019 32.64 33.00 32.16 32.57 421,685 -0.13(-0.40%)
May 21, 2019 31.98 33.67 31.93 32.70 884,399 +0.85(+2.67%)
May 20, 2019 30.98 31.98 30.76 31.85 404,776 +0.93(+3.01%)
May 17, 2019 30.75 31.68 30.63 30.92 767,700 -0.08(-0.26%)
May 16, 2019 32.24 33.27 31.00 31.00 1,291,571 -1.45(-4.47%)
May 15, 2019 31.79 32.50 31.60 32.45 648,868 +0.70(+2.20%)
May 14, 2019 31.10 32.60 31.02 31.75 2,409,093 +0.69(+2.22%)
May 13, 2019 30.29 31.67 29.75 31.06 1,041,432 +0.05(+0.16%)
May 10, 2019 29.89 31.35 29.50 31.01 739,700 +0.91(+3.02%)
May 09, 2019 29.64 30.30 29.03 30.10 1,719,328 +0.03(+0.10%)
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.